Kohl's Corporation (KSS)
8.43
-0.18 (-2.09%)
At close: Mar 28, 2025, 3:59 PM
8.48
0.59%
After-hours: Mar 28, 2025, 06:50 PM EDT
KSS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.40 | 8.58 | 8.30 | 8.47 | -0.14 | -1.63% | 10,158,009 |
| Mar 27, 2025 | 8.80 | 8.89 | 8.52 | 8.61 | -0.34 | -3.80% | 8,709,300 |
| Mar 26, 2025 | 9.13 | 9.13 | 8.72 | 8.95 | -0.20 | -2.19% | 11,487,027 |
| Mar 25, 2025 | 9.31 | 9.62 | 9.10 | 9.15 | -0.25 | -2.66% | 12,104,422 |
| Mar 24, 2025 | 8.50 | 9.43 | 8.39 | 9.40 | 1.12 | 13.53% | 16,551,013 |
| Mar 21, 2025 | 8.30 | 8.61 | 8.18 | 8.28 | -0.26 | -3.04% | 14,339,900 |
| Mar 20, 2025 | 8.62 | 8.80 | 8.49 | 8.54 | -0.17 | -1.95% | 8,017,000 |
| Mar 19, 2025 | 8.31 | 8.74 | 8.29 | 8.71 | 0.38 | 4.56% | 12,095,845 |
| Mar 18, 2025 | 8.53 | 8.69 | 8.30 | 8.33 | -0.22 | -2.57% | 8,166,108 |
| Mar 17, 2025 | 8.11 | 8.66 | 8.08 | 8.55 | 0.49 | 6.08% | 13,395,000 |
| Mar 14, 2025 | 8.28 | 8.28 | 7.96 | 8.06 | -0.15 | -1.83% | 19,891,900 |
| Mar 13, 2025 | 8.62 | 8.74 | 8.14 | 8.21 | -0.40 | -4.65% | 17,352,300 |
| Mar 12, 2025 | 9.15 | 9.19 | 8.28 | 8.61 | -0.54 | -5.90% | 27,712,700 |
| Mar 11, 2025 | 10.43 | 10.56 | 8.75 | 9.15 | -2.90 | -24.07% | 50,325,500 |
| Mar 10, 2025 | 12.07 | 12.34 | 11.83 | 12.05 | -0.16 | -1.31% | 17,900,300 |
| Mar 7, 2025 | 11.26 | 12.37 | 11.25 | 12.21 | 0.98 | 8.73% | 14,040,400 |
| Mar 6, 2025 | 11.34 | 11.49 | 11.11 | 11.23 | -0.13 | -1.14% | 8,105,500 |
| Mar 5, 2025 | 11.39 | 11.50 | 11.10 | 11.36 | -0.01 | -0.09% | 6,970,200 |
| Mar 4, 2025 | 11.20 | 11.59 | 10.91 | 11.37 | 0.04 | 0.35% | 9,043,000 |
| Mar 3, 2025 | 11.56 | 11.82 | 11.24 | 11.33 | -0.08 | -0.70% | 8,943,100 |
| Feb 28, 2025 | 11.37 | 11.50 | 11.26 | 11.41 | 0.01 | 0.09% | 5,989,100 |
| Feb 27, 2025 | 11.96 | 12.07 | 11.30 | 11.40 | -0.55 | -4.60% | 9,705,000 |
| Feb 26, 2025 | 12.10 | 12.23 | 11.85 | 11.95 | -0.08 | -0.67% | 6,232,130 |
| Feb 25, 2025 | 12.26 | 12.36 | 11.95 | 12.03 | -0.24 | -1.96% | 5,822,500 |
| Feb 24, 2025 | 12.00 | 12.43 | 12.00 | 12.27 | 0.26 | 2.16% | 10,389,800 |
| Feb 21, 2025 | 12.10 | 12.20 | 11.80 | 12.01 | 0.01 | 0.08% | 7,109,027 |
| Feb 20, 2025 | 11.70 | 12.03 | 11.65 | 12.00 | 0.32 | 2.74% | 8,509,429 |
| Feb 19, 2025 | 11.70 | 11.85 | 11.60 | 11.68 | -0.13 | -1.10% | 7,630,900 |
| Feb 18, 2025 | 11.75 | 12.10 | 11.67 | 11.81 | 0.09 | 0.77% | 7,015,800 |
| Feb 14, 2025 | 11.95 | 12.11 | 11.70 | 11.72 | -0.14 | -1.18% | 6,862,143 |
| Feb 13, 2025 | 11.68 | 11.98 | 11.63 | 11.86 | 0.24 | 2.07% | 7,250,200 |
| Feb 12, 2025 | 11.69 | 11.76 | 11.53 | 11.62 | -0.16 | -1.36% | 8,413,800 |
| Feb 11, 2025 | 11.71 | 11.96 | 11.67 | 11.78 | -0.03 | -0.25% | 7,356,647 |
| Feb 10, 2025 | 12.15 | 12.18 | 11.78 | 11.81 | -0.27 | -2.24% | 8,789,729 |
| Feb 7, 2025 | 12.75 | 12.75 | 12.06 | 12.08 | -0.68 | -5.33% | 9,627,833 |
| Feb 6, 2025 | 13.16 | 13.46 | 12.76 | 12.76 | -0.23 | -1.77% | 7,595,325 |
| Feb 5, 2025 | 13.17 | 13.24 | 12.84 | 12.99 | -0.23 | -1.74% | 6,019,000 |
| Feb 4, 2025 | 12.85 | 13.35 | 12.77 | 13.22 | 0.24 | 1.85% | 6,922,315 |
| Feb 3, 2025 | 12.78 | 13.12 | 12.61 | 12.98 | -0.23 | -1.74% | 8,875,538 |
| Jan 31, 2025 | 13.44 | 13.54 | 13.06 | 13.21 | -0.22 | -1.64% | 6,806,840 |
| Jan 30, 2025 | 13.29 | 13.52 | 13.21 | 13.43 | 0.23 | 1.74% | 5,722,252 |
| Jan 29, 2025 | 13.47 | 13.64 | 13.01 | 13.20 | -0.36 | -2.65% | 6,611,600 |
| Jan 28, 2025 | 13.55 | 13.76 | 13.41 | 13.56 | 0.01 | 0.07% | 5,256,508 |
| Jan 27, 2025 | 13.59 | 13.72 | 13.28 | 13.55 | -0.05 | -0.37% | 5,720,400 |
| Jan 24, 2025 | 13.86 | 13.99 | 13.60 | 13.60 | -0.14 | -1.02% | 5,263,735 |
| Jan 23, 2025 | 13.37 | 13.82 | 13.30 | 13.74 | 0.37 | 2.77% | 5,566,900 |
| Jan 22, 2025 | 13.20 | 13.42 | 12.81 | 13.37 | 0.17 | 1.29% | 10,252,700 |
| Jan 21, 2025 | 13.01 | 13.55 | 13.01 | 13.20 | 0.20 | 1.54% | 9,303,600 |
| Jan 17, 2025 | 12.94 | 13.06 | 12.83 | 13.00 | 0.15 | 1.17% | 4,719,434 |
| Jan 16, 2025 | 12.80 | 13.06 | 12.73 | 12.85 | 0.03 | 0.23% | 5,845,200 |