Kohl's CorporationKSSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.47 | $18.44 | $17.46 | $18.29 | 1.77M |
| 1/30/2026 | $16.88 | $17.76 | $16.86 | $17.47 | 4.33M |
| 1/29/2026 | $17.15 | $17.32 | $16.83 | $16.90 | 3.35M |
| 1/28/2026 | $17.98 | $18.05 | $16.90 | $17.22 | 3.25M |
| 1/27/2026 | $17.77 | $17.89 | $17.47 | $17.79 | 2.69M |
| 1/26/2026 | $17.53 | $17.92 | $17.33 | $17.68 | 2.65M |
| 1/23/2026 | $17.71 | $18.15 | $17.60 | $17.66 | 3.12M |
| 1/22/2026 | $18.20 | $18.43 | $17.71 | $17.75 | 4.18M |
| 1/21/2026 | $18.08 | $18.41 | $17.90 | $17.91 | 3.06M |
| 1/20/2026 | $18.24 | $18.34 | $17.67 | $18.02 | 3.88M |
| 1/16/2026 | $19.12 | $19.46 | $18.52 | $18.62 | 3.30M |
| 1/15/2026 | $19.26 | $19.39 | $18.84 | $19.26 | 3.93M |
| 1/14/2026 | $20.39 | $20.61 | $18.91 | $19.31 | 4.28M |
| 1/13/2026 | $19.84 | $20.67 | $19.76 | $20.48 | 3.03M |
| 1/12/2026 | $19.91 | $20.40 | $19.28 | $19.74 | 4.93M |
| 1/9/2026 | $21.77 | $22.30 | $20.35 | $20.54 | 4.07M |
| 1/8/2026 | $20.48 | $22.20 | $20.32 | $21.76 | 3.13M |
| 1/7/2026 | $22.11 | $22.16 | $20.57 | $20.65 | 2.96M |
| 1/6/2026 | $21.38 | $22.32 | $21.22 | $22.11 | 2.92M |
| 1/5/2026 | $21.40 | $21.92 | $21.01 | $21.39 | 3.64M |
| 1/2/2026 | $20.71 | $21.53 | $20.31 | $21.34 | 3.88M |
| 12/31/2025 | $20.35 | $20.61 | $20.17 | $20.41 | 2.55M |
| 12/30/2025 | $20.79 | $20.93 | $20.25 | $20.35 | 3.32M |
| 12/29/2025 | $21.10 | $21.60 | $20.50 | $20.87 | 3.59M |
| 12/26/2025 | $21.38 | $21.57 | $21.10 | $21.57 | 3.29M |
| 12/24/2025 | $21.30 | $21.64 | $21.25 | $21.60 | 1.45M |
| 12/23/2025 | $21.75 | $21.84 | $21.19 | $21.42 | 3.13M |
| 12/22/2025 | $23.20 | $23.21 | $21.51 | $21.84 | 4.41M |
| 12/19/2025 | $22.56 | $23.26 | $22.25 | $23.20 | 6.65M |
| 12/18/2025 | $22.66 | $23.41 | $22.57 | $22.67 | 3.03M |
| 12/17/2025 | $22.97 | $23.23 | $22.41 | $22.44 | 2.85M |
| 12/16/2025 | $22.41 | $23.12 | $21.84 | $22.95 | 5.32M |
| 12/15/2025 | $23.41 | $23.50 | $22.15 | $22.18 | 4.48M |
| 12/12/2025 | $23.99 | $24.21 | $23.13 | $23.27 | 2.68M |
| 12/11/2025 | $23.65 | $24.38 | $23.17 | $23.90 | 3.18M |
| 12/10/2025 | $23.14 | $24.38 | $23.10 | $23.63 | 4.37M |
| 12/9/2025 | $22.40 | $23.51 | $22.31 | $23.41 | 3.37M |
| 12/8/2025 | $22.94 | $23.11 | $21.91 | $22.70 | 4.20M |
| 12/5/2025 | $22.75 | $23.50 | $22.55 | $23.05 | 5.50M |
| 12/4/2025 | $22.67 | $23.05 | $22.04 | $22.58 | 4.62M |
| 12/3/2025 | $24.70 | $24.77 | $22.86 | $22.97 | 7.09M |
| 12/2/2025 | $24.36 | $24.89 | $23.85 | $24.71 | 4.90M |
| 12/1/2025 | $24.29 | $25.22 | $23.99 | $24.13 | 6.62M |
| 11/28/2025 | $24.11 | $24.64 | $23.63 | $24.59 | 5.18M |
| 11/26/2025 | $22.32 | $24.91 | $22.24 | $24.10 | 18.49M |
| 11/25/2025 | $19.49 | $22.46 | $19.37 | $22.42 | 35.53M |
| 11/24/2025 | $15.73 | $16.07 | $15.41 | $15.73 | 8.71M |
| 11/21/2025 | $15.21 | $16.16 | $15.02 | $15.71 | 5.32M |
| 11/20/2025 | $15.54 | $15.74 | $14.87 | $15.00 | 4.26M |
| 11/19/2025 | $15.72 | $15.73 | $14.85 | $15.41 | 3.81M |
| 11/18/2025 | $15.80 | $16.24 | $15.70 | $15.73 | 2.96M |
| 11/17/2025 | $16.59 | $16.68 | $15.81 | $15.99 | 3.07M |
| 11/14/2025 | $17.02 | $17.24 | $16.58 | $16.75 | 2.70M |
| 11/13/2025 | $18.10 | $18.39 | $17.35 | $17.50 | 2.46M |
| 11/12/2025 | $18.37 | $18.75 | $17.81 | $18.06 | 3.09M |
| 11/11/2025 | $17.86 | $18.33 | $17.64 | $17.98 | 3.09M |
| 11/10/2025 | $17.50 | $18.28 | $17.29 | $17.91 | 5.77M |
| 11/7/2025 | $16.66 | $17.10 | $16.27 | $17.01 | 4.16M |
| 11/6/2025 | $17.42 | $17.84 | $16.36 | $16.75 | 5.14M |
| 11/5/2025 | $16.14 | $18.14 | $15.98 | $17.54 | 7.87M |
| 11/4/2025 | $15.99 | $16.52 | $15.91 | $16.11 | 3.52M |