Kohl's Corporation (KSS)
NYSE: KSS
· Real-Time Price · USD
16.21
0.16 (1.03%)
At close: Sep 26, 2025, 3:59 PM
16.29
0.49%
After-hours: Sep 26, 2025, 07:36 PM EDT
KSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.11 | 16.38 | 15.93 | 16.23 | 16.23 | 1.12% | 4,281,406 |
| Sep 25, 2025 | 16.81 | 16.98 | 16.00 | 16.05 | 16.05 | -6.25% | 5,435,328 |
| Sep 24, 2025 | 17.20 | 17.63 | 17.11 | 17.12 | 17.12 | -0.93% | 3,713,793 |
| Sep 23, 2025 | 17.19 | 17.92 | 16.98 | 17.28 | 17.28 | 2.31% | 4,420,246 |
| Sep 22, 2025 | 17.35 | 17.57 | 16.84 | 16.89 | 16.89 | -2.14% | 5,050,840 |
| Sep 19, 2025 | 17.99 | 18.18 | 16.91 | 17.26 | 17.26 | -0.69% | 9,475,200 |
| Sep 18, 2025 | 17.20 | 18.04 | 17.19 | 17.38 | 17.38 | 0.81% | 5,945,412 |
| Sep 17, 2025 | 16.65 | 18.25 | 16.63 | 17.24 | 17.24 | 3.54% | 11,565,700 |
| Sep 16, 2025 | 16.02 | 16.75 | 15.70 | 16.65 | 16.65 | 3.74% | 9,550,205 |
| Sep 15, 2025 | 15.29 | 16.05 | 15.02 | 16.05 | 16.05 | 4.90% | 4,022,120 |
| Sep 12, 2025 | 15.91 | 16.07 | 15.14 | 15.30 | 15.30 | -5.20% | 5,780,400 |
| Sep 11, 2025 | 16.03 | 16.23 | 15.65 | 16.14 | 16.14 | 0.62% | 4,047,100 |
| Sep 10, 2025 | 16.30 | 16.57 | 15.76 | 16.04 | 16.04 | -3.49% | 4,157,300 |
| Sep 9, 2025 | 16.60 | 16.71 | 16.01 | 16.62 | 16.49 | 0.18% | 3,884,427 |
| Sep 8, 2025 | 16.78 | 16.89 | 15.98 | 16.59 | 16.47 | 0.12% | 3,993,700 |
| Sep 5, 2025 | 16.63 | 17.12 | 16.36 | 16.57 | 16.45 | 0.91% | 6,491,824 |
| Sep 4, 2025 | 15.91 | 16.47 | 15.68 | 16.42 | 16.30 | 3.60% | 4,470,238 |
| Sep 3, 2025 | 16.41 | 16.57 | 15.36 | 15.85 | 15.73 | -1.74% | 5,964,000 |
| Sep 2, 2025 | 14.78 | 16.18 | 14.62 | 16.13 | 16.01 | 7.10% | 7,264,100 |
| Aug 29, 2025 | 15.37 | 15.66 | 15.06 | 15.06 | 14.95 | -2.02% | 5,707,028 |