Kohl's Corporation (KSS)
NYSE: KSS
· Real-Time Price · USD
13.89
0.58 (4.32%)
At close: Aug 22, 2025, 3:59 PM
13.80
-0.68%
After-hours: Aug 22, 2025, 07:56 PM EDT
KSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.39 | 14.25 | 13.31 | 13.89 | 13.89 | 4.28% | 6,848,842 |
| Aug 21, 2025 | 13.25 | 13.62 | 12.96 | 13.32 | 13.32 | -0.15% | 4,007,918 |
| Aug 20, 2025 | 13.44 | 13.51 | 13.08 | 13.34 | 13.34 | -2.27% | 4,368,015 |
| Aug 19, 2025 | 13.76 | 14.08 | 13.56 | 13.65 | 13.65 | 0.07% | 4,428,400 |
| Aug 18, 2025 | 13.97 | 13.98 | 13.43 | 13.64 | 13.64 | -0.94% | 4,951,315 |
| Aug 15, 2025 | 14.51 | 14.53 | 13.48 | 13.77 | 13.77 | -4.77% | 7,287,721 |
| Aug 14, 2025 | 13.62 | 14.48 | 13.28 | 14.46 | 14.46 | 3.29% | 9,272,600 |
| Aug 13, 2025 | 12.89 | 14.14 | 12.79 | 14.00 | 14.00 | 9.12% | 10,818,400 |
| Aug 12, 2025 | 12.68 | 13.08 | 12.47 | 12.83 | 12.83 | 5.08% | 6,251,140 |
| Aug 11, 2025 | 11.49 | 12.31 | 11.40 | 12.21 | 12.21 | 9.80% | 7,354,500 |
| Aug 8, 2025 | 11.31 | 11.31 | 10.85 | 11.12 | 11.12 | -1.51% | 4,724,400 |
| Aug 7, 2025 | 11.85 | 11.92 | 11.15 | 11.29 | 11.29 | -3.91% | 4,127,900 |
| Aug 6, 2025 | 11.40 | 11.95 | 11.40 | 11.75 | 11.75 | 2.17% | 4,461,533 |
| Aug 5, 2025 | 11.42 | 11.78 | 11.11 | 11.50 | 11.50 | 0.97% | 6,137,038 |
| Aug 4, 2025 | 10.74 | 11.50 | 10.74 | 11.39 | 11.39 | 6.15% | 7,826,500 |
| Aug 1, 2025 | 10.48 | 10.88 | 10.33 | 10.73 | 10.73 | -1.01% | 6,803,200 |
| Jul 31, 2025 | 11.16 | 11.34 | 10.65 | 10.84 | 10.84 | -4.66% | 8,161,100 |
| Jul 30, 2025 | 11.60 | 11.89 | 11.20 | 11.37 | 11.37 | -2.74% | 8,299,300 |
| Jul 29, 2025 | 12.66 | 12.86 | 11.67 | 11.69 | 11.69 | -8.89% | 11,906,900 |
| Jul 28, 2025 | 12.81 | 12.90 | 12.12 | 12.83 | 12.83 | 0.31% | 10,948,900 |