Dark

KSS
Kohls Corporation
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

8.55USD+2.151%(+0.18)10,218,313

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

8.45USD+0.956%(+0.08)56,783

After-hours

May 16, 2025 4:58:30 PM EDT

8.60USD+0.585%(+0.05)32,639

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	8.490	8.8500	8.4730	8.56	+2.270%	10,218,313	0.000%
2025-05-15	8.110	8.4600	7.9500	8.37	+3.206%	9,044,578	+2.270%
2025-05-14	8.115	8.1785	7.7750	8.11	+0.620%	8,637,534	+5.549%
2025-05-13	7.750	8.1150	7.5250	8.06	+6.473%	8,783,247	+6.203%
2025-05-12	7.460	7.8700	7.3950	7.57	+12.817%	12,824,836	+13.078%
2025-05-09	7.170	7.2800	6.7000	6.71	-4.958%	7,484,784	+27.571%
2025-05-08	6.660	7.0800	6.6250	7.06	+8.282%	9,528,093	+21.246%
2025-05-07	6.570	6.7100	6.4700	6.52	0.000%	6,465,761	+31.288%
2025-05-06	6.940	6.9700	6.5000	6.52	-7.649%	10,050,979	+31.288%
2025-05-05	7.520	7.6500	7.0500	7.06	-5.867%	7,922,482	+21.246%
2025-05-02	7.300	7.6250	7.1600	7.50	+4.022%	9,998,011	+14.133%
2025-05-01	7.120	7.4500	6.8600	7.21	+7.612%	19,549,012	+18.724%
2025-04-30	6.620	6.7250	6.3800	6.70	-1.760%	5,330,053	+27.761%
2025-04-29	6.910	6.9100	6.6100	6.82	-2.292%	6,085,008	+25.513%
2025-04-28	6.970	7.0539	6.8550	6.98	-1.133%	7,176,863	+22.636%
2025-04-25	7.065	7.2250	6.9550	7.06	+0.427%	7,518,013	+21.246%
2025-04-24	6.740	7.1172	6.6300	7.03	+4.769%	9,587,022	+21.764%
2025-04-23	7.160	7.3600	6.6900	6.71	-0.740%	10,218,078	+27.571%
2025-04-22	7.000	7.1200	6.6700	6.76	-3.704%	13,275,103	+26.627%
2025-04-21	6.360	7.0600	6.3300	7.02	+8.333%	16,511,045	+21.937%
2025-04-17	6.180	6.4900	6.0800	6.48	+5.710%	9,893,480	+32.099%
2025-04-16	6.200	6.4451	6.0400	6.13	-2.077%	8,532,677	+39.641%
2025-04-15	6.540	6.5400	6.1600	6.26	-3.840%	9,947,595	+36.741%
2025-04-14	6.900	6.9600	6.3300	6.51	-3.125%	10,883,697	+31.490%
2025-04-11	6.860	6.8600	6.4123	6.72	-1.754%	10,934,496	+27.381%
2025-04-10	7.450	7.4750	6.6250	6.84	-11.856%	13,040,787	+25.146%
2025-04-09	6.130	7.7900	6.0800	7.76	+25.566%	23,335,061	+10.309%
2025-04-08	7.070	7.1350	6.0750	6.18	-9.251%	14,638,988	+38.511%
2025-04-07	6.720	7.3400	6.4700	6.81	-5.021%	15,071,431	+25.698%
2025-04-04	6.200	7.2500	6.0400	7.17	+7.982%	25,866,603	+19.386%
2025-04-03	7.845	7.8900	6.3101	6.64	-22.791%	37,181,471	+28.916%
2025-04-02	8.150	8.6800	8.1500	8.60	+4.116%	13,515,214	-0.465%
2025-04-01	8.195	8.4400	8.1300	8.26	+0.978%	8,864,703	+3.632%
2025-03-31	8.280	8.4500	8.1700	8.18	-3.424%	8,583,042	+4.645%
2025-03-28	8.400	8.5800	8.3000	8.47	-1.626%	10,168,881	+1.063%
2025-03-27	8.800	8.8900	8.5200	8.61	-3.799%	8,709,285	-0.581%
2025-03-26	9.130	9.1300	8.7200	8.95	-2.186%	11,467,133	-4.358%
2025-03-25	9.305	9.6200	9.1000	9.15	-2.660%	11,831,755	-6.448%
2025-03-24	8.500	9.4300	8.3900	9.40	+13.527%	16,534,208	-8.936%
2025-03-21	8.300	8.6050	8.1800	8.28	-3.044%	14,138,080	+3.382%
2025-03-20	8.620	8.8000	8.4900	8.54	-1.952%	7,521,064	+0.234%
2025-03-19	8.310	8.7350	8.2900	8.71	+4.562%	11,951,223	-1.722%
2025-03-18	8.525	8.6900	8.3000	8.33	-2.573%	8,146,895	+2.761%
2025-03-17	8.110	8.6600	8.0800	8.55	+6.079%	13,366,064	+0.117%
2025-03-14	8.280	8.2800	7.9601	8.06	-1.827%	19,874,204	+6.203%
2025-03-13	8.620	8.7400	8.1400	8.21	-4.646%	17,158,315	+4.263%
2025-03-12	9.150	9.1900	8.2800	8.61	-5.902%	26,913,973	-0.581%
2025-03-11	10.425	10.5600	8.7500	9.15	-24.066%	50,137,707	-6.448%
2025-03-10	12.070	12.3400	11.8300	12.05	-1.310%	17,702,087	-28.963%
2025-03-07	11.260	12.3700	11.2450	12.21	+8.727%	14,033,551	-29.894%
2025-03-06	11.340	11.4900	11.1100	11.23	-1.144%	7,908,485	-23.776%
2025-03-05	11.390	11.5000	11.0950	11.36	-0.088%	6,945,383	-24.648%
2025-03-04	11.200	11.5850	10.9127	11.37	+0.353%	8,680,973	-24.714%
2025-03-03	11.555	11.8200	11.2400	11.33	-0.701%	8,938,540	-24.448%
2025-02-28	11.370	11.4950	11.2600	11.41	+0.088%	5,815,576	-24.978%
2025-02-27	11.960	12.0700	11.3000	11.40	-4.603%	9,688,457	-24.912%
2025-02-26	12.100	12.2300	11.8500	11.95	-0.665%	6,118,130	-28.368%
2025-02-25	12.260	12.3550	11.9500	12.03	-1.956%	5,815,745	-28.845%
2025-02-24	12.000	12.4300	12.0000	12.27	+2.165%	10,273,994	-30.236%
2025-02-21	12.100	12.2000	11.8000	12.01	+0.083%	7,062,992	-28.726%
2025-02-20	11.700	12.0300	11.6500	12.00	+2.740%	8,466,779	-28.667%
2025-02-19	11.700	11.8500	11.6000	11.68	-1.101%	7,543,304	-26.712%
2025-02-18	11.750	12.1000	11.6700	11.81	+0.768%	6,972,757	-27.519%
2025-02-14	11.950	12.1099	11.7000	11.72	-1.180%	6,625,436	-26.962%
2025-02-13	11.680	11.9750	11.6300	11.86	+2.065%	7,199,210	-27.825%
2025-02-12	11.690	11.7600	11.5300	11.62	-1.358%	8,329,917	-26.334%
2025-02-11	11.710	11.9600	11.6700	11.78	-0.254%	7,350,338	-27.334%
2025-02-10	12.150	12.1800	11.7800	11.81	-2.235%	8,778,776	-27.519%
2025-02-07	12.750	12.7500	12.0600	12.08	-5.329%	9,391,752	-29.139%
2025-02-06	13.160	13.4600	12.7600	12.76	-1.771%	7,557,639	-32.915%
2025-02-05	13.170	13.2350	12.8401	12.99	-1.740%	6,008,272	-34.103%
2025-02-04	12.850	13.3500	12.7650	13.22	+1.849%	6,824,000	-35.250%
2025-02-03	12.780	13.1200	12.6100	12.98	-1.741%	8,855,945	-34.052%
2025-01-31	13.440	13.5400	13.0600	13.21	-1.638%	6,644,644	-35.201%
2025-01-30	13.290	13.5150	13.2100	13.43	+1.742%	5,603,076	-36.262%
2025-01-29	13.470	13.6399	13.0100	13.20	-2.655%	6,460,156	-35.152%
2025-01-28	13.550	13.7600	13.4050	13.56	+0.074%	5,130,761	-36.873%
2025-01-27	13.590	13.7200	13.2800	13.55	-0.368%	5,670,995	-36.827%
2025-01-24	13.860	13.9900	13.6000	13.60	-1.019%	5,205,284	-37.059%
2025-01-23	13.370	13.8200	13.3000	13.74	+2.767%	5,494,969	-37.700%
2025-01-22	13.200	13.4150	12.8100	13.37	+1.288%	10,016,551	-35.976%
2025-01-21	13.010	13.5500	13.0050	13.20	+1.538%	9,262,785	-35.152%
2025-01-17	12.940	13.0600	12.8300	13.00	+1.167%	4,463,540	-34.154%
2025-01-16	12.800	13.0600	12.7300	12.85	+0.234%	5,688,798	-33.385%
2025-01-15	12.980	13.0900	12.6200	12.82	+0.945%	7,613,624	-33.229%
2025-01-14	13.140	13.2350	12.7000	12.70	-2.607%	8,631,235	-32.598%
2025-01-13	13.720	13.7200	12.9600	13.04	-4.678%	10,173,062	-34.356%
2025-01-10	13.290	13.7450	13.2500	13.68	+1.408%	5,807,314	-37.427%
2025-01-08	13.760	13.7700	13.2600	13.49	-2.388%	7,195,476	-36.546%
2025-01-07	14.020	14.2800	13.7550	13.82	-1.286%	7,134,239	-38.061%
2025-01-06	14.340	14.5500	13.9800	14.00	-0.850%	8,101,515	-38.857%
2025-01-03	14.050	14.2000	13.7800	14.12	+0.641%	5,677,750	-39.377%
2025-01-02	14.160	14.4799	13.8500	14.03	-0.071%	6,037,644	-38.988%
2024-12-31	13.930	14.1006	13.7750	14.04	+1.299%	6,429,472	-39.031%
2024-12-30	14.180	14.1900	13.6500	13.86	-3.482%	11,004,558	-38.240%
2024-12-27	14.570	14.7950	14.3200	14.36	-3.300%	4,949,503	-40.390%
2024-12-26	14.350	14.9600	14.3500	14.85	+3.197%	7,011,762	-42.357%
2024-12-24	14.300	14.4200	14.0200	14.39	+0.700%	4,084,040	-40.514%
2024-12-23	14.139	14.3700	13.9300	14.29	+0.847%	5,842,459	-40.098%
2024-12-20	13.830	14.3800	13.7700	14.17	+2.237%	29,689,799	-39.591%
2024-12-19	14.040	14.2400	13.8000	13.86	-0.072%	8,269,358	-38.240%
2024-12-18	14.300	14.5100	13.8100	13.87	-2.667%	7,962,207	-38.284%
2024-12-17	14.350	14.5100	14.1050	14.25	-0.419%	7,043,595	-39.930%
2024-12-16	14.150	14.4600	13.9150	14.31	-0.279%	9,296,325	-40.182%
2024-12-13	14.100	14.3600	13.9200	14.35	+1.413%	7,323,682	-40.348%
2024-12-12	14.700	14.7400	14.0750	14.15	-4.198%	11,033,299	-39.505%
2024-12-11	14.750	14.8200	14.4500	14.77	-2.957%	8,766,870	-42.045%
2024-12-10	15.300	15.3900	14.9100	15.22	-0.262%	16,437,863	-43.758%
2024-12-09	15.540	15.9300	15.2500	15.26	-0.327%	11,025,922	-43.906%
2024-12-06	15.600	15.6800	15.1300	15.31	-0.520%	10,270,731	-44.089%
2024-12-05	15.430	15.6200	15.0800	15.39	+0.588%	9,719,613	-44.379%
2024-12-04	15.300	15.4700	15.0400	15.30	+0.328%	6,955,320	-44.052%
2024-12-03	15.500	15.6100	15.1800	15.25	-1.167%	7,398,210	-43.869%
2024-12-02	15.020	15.8455	15.0000	15.43	+3.073%	18,654,340	-44.524%
2024-11-29	14.910	15.2800	14.7900	14.97	+1.492%	10,287,092	-42.819%
2024-11-27	15.120	15.8100	14.7300	14.75	-3.088%	22,905,197	-41.966%
2024-11-26	15.150	15.6000	14.2200	15.22	-17.012%	58,863,576	-43.758%
2024-11-25	17.570	18.7400	17.4500	18.34	+7.692%	16,470,170	-53.326%
2024-11-22	16.680	17.4100	16.6500	17.03	+3.841%	10,249,585	-49.736%
2024-11-21	16.300	16.5700	16.1200	16.40	+0.552%	7,892,041	-47.805%
2024-11-20	16.730	17.0900	16.2400	16.31	-4.115%	8,321,085	-47.517%
2024-11-19	17.140	17.3500	17.0000	17.01	-2.185%	7,008,260	-49.677%
2024-11-18	18.110	18.1100	17.2150	17.39	-3.389%	7,900,179	-50.776%
2024-11-15	18.430	18.6100	17.7400	18.00	-3.330%	7,471,829	-52.444%
2024-11-14	18.290	18.7000	18.0400	18.62	+2.930%	4,739,910	-54.028%
2024-11-13	18.580	18.7299	18.0250	18.09	-0.931%	3,774,513	-52.681%
2024-11-12	18.570	18.6900	18.1300	18.26	-2.301%	5,256,648	-53.122%
2024-11-11	17.790	18.7000	17.6200	18.69	+6.739%	10,032,102	-54.200%
2024-11-08	18.360	18.3600	17.4100	17.51	-4.630%	10,033,651	-51.114%
2024-11-07	17.820	18.6100	17.8000	18.36	+3.378%	7,788,097	-53.377%
2024-11-06	18.970	19.0400	17.7250	17.76	-4.310%	11,006,385	-51.802%
2024-11-05	18.010	18.6000	17.7900	18.56	+2.997%	5,993,840	-53.879%
2024-11-04	18.080	18.4600	17.9600	18.02	-0.442%	5,615,287	-52.497%
2024-11-01	18.550	18.6900	18.1000	18.10	-2.056%	6,572,244	-52.707%
2024-10-31	18.700	18.7300	18.2800	18.48	-1.229%	5,681,566	-53.680%
2024-10-30	18.870	19.0900	18.6400	18.71	-0.900%	6,372,296	-54.249%
2024-10-29	19.000	19.3600	18.8700	18.88	-0.892%	5,652,512	-54.661%
2024-10-28	19.200	19.5100	19.0200	19.05	+0.053%	5,621,305	-55.066%
2024-10-25	19.300	19.4700	19.0200	19.04	-0.262%	4,296,300	-55.042%
2024-10-24	19.510	19.5400	18.9450	19.09	-1.547%	5,150,017	-55.160%
2024-10-23	20.110	20.2500	19.3200	19.39	-4.764%	5,104,229	-55.854%
2024-10-22	21.180	21.1800	20.1200	20.36	-2.816%	5,397,513	-57.957%
2024-10-21	20.890	21.1700	20.3500	20.95	+0.721%	5,892,170	-59.141%
2024-10-18	20.090	20.8300	20.0600	20.80	+3.844%	4,981,894	-58.846%
2024-10-17	19.800	20.1850	19.6601	20.03	+1.162%	5,191,615	-57.264%
2024-10-16	20.070	20.2199	19.6900	19.80	-0.802%	4,473,640	-56.768%
2024-10-15	19.210	20.3700	19.2100	19.96	+3.420%	6,681,300	-57.114%
2024-10-14	19.550	19.5800	19.0500	19.30	-1.228%	5,417,030	-55.648%
2024-10-11	18.810	19.9100	18.8100	19.54	+3.991%	5,566,183	-56.192%
2024-10-10	18.990	19.2000	18.7600	18.79	-0.740%	3,866,698	-54.444%
2024-10-09	19.120	19.2650	18.8000	18.93	-1.097%	4,679,908	-54.781%
2024-10-08	18.950	19.5200	18.7900	19.14	+0.684%	4,401,560	-55.277%
2024-10-07	19.570	19.5998	18.6450	19.01	-3.109%	6,561,231	-54.971%
2024-10-04	19.900	20.1152	19.4400	19.62	+0.874%	4,373,648	-56.371%
2024-10-03	19.330	19.7700	19.0300	19.45	-0.256%	5,246,714	-55.990%
2024-10-02	20.600	20.9900	19.4900	19.50	-5.843%	6,358,481	-56.103%
2024-10-01	21.000	21.0499	20.2400	20.71	-1.848%	5,003,489	-58.667%
2024-09-30	20.950	21.2750	20.8500	21.10	+0.957%	6,401,150	-59.431%
2024-09-27	20.440	21.0700	20.2200	20.90	+3.210%	6,670,426	-59.043%
2024-09-26	20.060	20.2600	19.7600	20.25	+2.740%	4,320,390	-57.728%
2024-09-25	19.720	20.2900	19.6150	19.71	-0.253%	6,998,680	-56.570%
2024-09-24	19.100	20.3750	19.0480	19.76	+4.329%	9,775,751	-56.680%
2024-09-23	18.350	19.0950	17.8900	18.94	+1.392%	7,826,339	-54.805%
2024-09-20	18.600	18.7800	18.3700	18.68	+0.322%	18,935,659	-54.176%
2024-09-19	19.480	19.5400	18.5950	18.62	-1.845%	7,420,912	-54.028%
2024-09-18	18.800	19.5100	18.7400	18.97	+1.281%	6,353,036	-54.876%
2024-09-17	19.040	19.3900	18.5900	18.73	-0.899%	7,341,593	-54.298%
2024-09-16	19.790	20.0950	18.8600	18.90	-4.158%	8,143,639	-54.709%
2024-09-13	19.750	20.2400	19.5313	19.72	+1.336%	6,070,922	-56.592%
2024-09-12	18.890	19.5200	18.8900	19.46	+1.992%	4,627,474	-56.012%
2024-09-11	19.380	19.4500	18.3000	19.08	-4.024%	8,558,348	-55.136%
2024-09-10	19.950	20.0400	19.6400	19.88	+0.050%	5,073,039	-56.942%
2024-09-09	19.900	20.1550	19.5600	19.87	-0.201%	4,406,533	-56.920%
2024-09-06	20.350	20.3800	19.5600	19.91	-2.831%	6,405,612	-57.007%
2024-09-05	20.810	21.0800	20.3100	20.49	-0.437%	5,275,030	-58.224%
2024-09-04	20.180	21.0350	20.1100	20.58	+1.379%	8,915,510	-58.406%
2024-09-03	19.350	20.3650	19.3200	20.30	+4.693%	11,921,422	-57.833%
2024-08-30	19.770	19.9500	19.0910	19.39	-1.922%	8,029,009	-55.854%
2024-08-29	19.365	20.1300	19.1250	19.77	+0.611%	10,940,249	-56.702%
2024-08-28	20.240	21.1600	19.2200	19.65	+0.255%	23,731,156	-56.438%
2024-08-27	19.700	20.0000	19.3700	19.60	-1.359%	10,181,957	-56.327%
2024-08-26	19.700	19.9300	19.2300	19.87	+0.659%	7,376,631	-56.920%
2024-08-23	19.070	19.8600	18.9700	19.74	+4.114%	7,184,886	-56.636%
2024-08-22	19.490	19.5000	18.7800	18.96	-2.919%	6,650,615	-54.852%
2024-08-21	20.000	20.3900	19.2450	19.53	-1.014%	6,947,358	-56.170%
2024-08-20	19.910	20.1350	19.6800	19.73	-1.202%	4,369,838	-56.614%
2024-08-19	20.500	20.5100	19.9000	19.97	-2.347%	4,218,479	-57.136%
2024-08-16	20.080	20.6090	19.9400	20.45	+2.764%	4,419,451	-58.142%
2024-08-15	20.140	20.2000	19.6200	19.90	+3.700%	5,003,697	-56.985%
2024-08-14	19.670	19.8050	19.1600	19.19	-1.741%	4,321,767	-55.393%
2024-08-13	19.170	19.7600	18.8600	19.53	+1.297%	4,200,872	-56.170%
2024-08-12	20.400	20.4914	19.1650	19.28	-4.554%	5,222,360	-55.602%
2024-08-09	20.380	20.4150	20.0100	20.20	-0.493%	4,538,685	-57.624%
2024-08-08	19.950	20.3900	19.6600	20.30	+2.889%	5,103,172	-57.833%
2024-08-07	20.360	20.5000	19.5600	19.73	-1.103%	4,811,152	-56.614%
2024-08-06	19.810	20.2050	19.2000	19.95	+1.838%	4,362,567	-57.093%
2024-08-05	18.970	20.0050	18.5401	19.59	-3.068%	5,856,139	-56.304%
2024-08-02	20.100	20.3350	19.6350	20.21	-3.808%	5,322,300	-57.645%
2024-08-01	21.620	22.0000	20.6000	21.01	-3.001%	6,345,599	-59.257%
2024-07-31	21.450	22.5300	21.3700	21.66	+2.898%	6,975,923	-60.480%
2024-07-30	21.240	21.2800	20.7200	21.05	-0.237%	5,361,029	-59.335%
2024-07-29	20.550	21.1800	20.2900	21.10	+2.877%	6,416,895	-59.431%
2024-07-26	20.310	20.6100	20.1300	20.51	+2.294%	5,237,995	-58.264%
2024-07-25	19.910	20.4600	19.9100	20.05	+1.008%	5,527,962	-57.307%
2024-07-24	20.350	20.6000	19.8500	19.85	-3.312%	5,451,616	-56.877%
2024-07-23	20.560	20.7250	20.1800	20.53	-0.340%	4,683,870	-58.305%
2024-07-22	21.110	21.1950	20.3500	20.60	-2.045%	5,849,384	-58.447%
2024-07-19	21.750	21.9450	20.9950	21.03	-4.366%	4,429,529	-59.296%
2024-07-18	22.500	22.6000	21.6100	21.99	-3.170%	4,995,521	-61.073%
2024-07-17	22.100	23.0200	22.0400	22.71	+1.384%	5,287,023	-62.307%
2024-07-16	21.960	22.5000	21.4810	22.40	+2.423%	5,502,132	-61.786%
2024-07-15	22.460	22.5500	21.7550	21.87	-3.910%	6,917,335	-60.860%
2024-07-12	22.970	23.0889	22.6099	22.76	-0.132%	4,026,733	-62.390%
2024-07-11	22.460	23.0300	22.2700	22.79	+3.638%	5,286,644	-62.440%
2024-07-10	22.550	22.5900	21.8101	21.99	-1.787%	3,936,678	-61.073%
2024-07-09	22.320	22.7300	21.9100	22.39	+0.045%	3,454,016	-61.769%
2024-07-08	22.450	22.5000	21.8900	22.38	+0.404%	3,118,298	-61.752%
2024-07-05	21.570	22.4700	21.4200	22.29	+3.868%	4,767,715	-61.597%
2024-07-03	21.350	21.7850	21.2000	21.46	+0.846%	2,296,459	-60.112%
2024-07-02	21.860	21.9790	21.2700	21.28	-2.787%	5,689,306	-59.774%
2024-07-01	22.930	23.0500	21.7700	21.89	-4.785%	6,259,464	-60.895%
2024-06-28	23.050	23.3100	22.6100	22.99	-0.948%	4,651,832	-62.766%
2024-06-27	22.850	23.4175	22.5000	23.21	-0.343%	3,837,409	-63.119%
2024-06-26	23.990	23.9900	23.0000	23.29	-2.877%	5,939,262	-63.246%
2024-06-25	24.430	24.7950	23.8950	23.98	-2.122%	5,891,567	-64.304%
2024-06-24	22.810	24.8300	22.7200	24.50	+7.127%	7,691,437	-65.061%
2024-06-21	22.250	23.0200	22.0200	22.87	+2.694%	12,106,739	-62.571%
2024-06-20	21.360	22.4800	21.3300	22.27	+4.163%	5,187,424	-61.563%
2024-06-18	21.590	21.7301	21.2300	21.38	-1.520%	3,728,975	-59.963%
2024-06-17	21.600	21.9050	20.8700	21.71	+0.602%	5,581,383	-60.571%
2024-06-14	22.150	22.5500	21.5050	21.58	-3.661%	4,179,375	-60.334%
2024-06-13	22.500	22.5600	22.0700	22.40	-0.533%	3,598,150	-61.786%
2024-06-12	22.920	23.3300	22.4850	22.52	-1.141%	4,580,908	-61.989%
2024-06-11	22.990	23.0100	22.5100	22.78	-0.913%	4,405,752	-62.423%
2024-06-10	22.620	23.0100	22.3150	22.99	+0.745%	5,685,628	-62.766%
2024-06-07	22.060	22.8700	22.0100	22.82	+1.603%	5,011,889	-62.489%
2024-06-06	22.490	22.7500	22.0700	22.46	0.000%	5,128,670	-61.888%
2024-06-05	22.550	22.5500	21.9400	22.46	-0.045%	5,421,025	-61.888%
2024-06-04	23.590	23.8800	22.4500	22.47	-5.786%	6,880,278	-61.905%
2024-06-03	22.980	24.3700	22.9500	23.85	+6.521%	10,145,872	-64.109%
2024-05-31	21.160	23.1500	21.0500	22.39	+6.518%	13,608,981	-61.769%
2024-05-30	20.690	21.2900	19.5800	21.02	-22.862%	33,584,085	-59.277%
2024-05-29	26.770	27.5900	26.7000	27.25	+0.368%	8,584,783	-68.587%
2024-05-28	26.500	27.2950	26.5000	27.15	+2.492%	4,828,111	-68.471%
2024-05-24	26.450	26.6290	26.1700	26.49	+1.300%	2,850,919	-67.686%
2024-05-23	25.580	26.2850	25.2300	26.15	+2.148%	4,787,393	-67.266%
2024-05-22	25.610	26.1300	25.3500	25.60	-1.501%	4,489,236	-66.563%
2024-05-21	26.070	26.5600	25.8400	25.99	-0.650%	3,671,673	-67.064%
2024-05-20	25.800	26.4200	25.7800	26.16	+1.632%	3,756,069	-67.278%
2024-05-17	25.180	25.8075	25.0900	25.74	+1.820%	3,375,715	-66.744%
2024-05-16	25.600	25.8000	25.1900	25.28	-1.481%	4,097,365	-66.139%
2024-05-15	26.950	27.2500	25.6001	25.66	-4.003%	4,849,830	-66.641%
2024-05-14	26.990	28.2500	26.3900	26.73	+3.125%	6,445,695	-67.976%
2024-05-13	24.550	26.8788	24.5001	25.92	+8.316%	10,130,251	-66.975%
2024-05-10	24.100	24.3073	23.7400	23.93	-0.125%	4,319,884	-64.229%
2024-05-09	23.900	24.2600	23.7650	23.96	+0.084%	6,187,123	-64.274%
2024-05-08	23.630	23.9400	23.4400	23.94	-0.457%	3,653,205	-64.244%
2024-05-07	24.570	24.9800	24.0400	24.05	-1.515%	3,288,095	-64.407%
2024-05-06	24.410	24.7100	24.2000	24.42	+0.993%	3,647,834	-64.947%
2024-05-03	25.210	25.3900	23.9801	24.18	-1.907%	4,361,794	-64.599%
2024-05-02	24.310	24.7950	23.8100	24.65	+4.671%	3,766,420	-65.274%
2024-05-01	23.870	24.4750	23.4300	23.55	-1.629%	3,799,997	-63.652%
2024-04-30	24.090	24.1000	23.7550	23.94	-2.086%	3,976,329	-64.244%
2024-04-29	24.740	24.9550	24.2000	24.45	-0.326%	3,448,041	-64.990%
2024-04-26	24.340	24.9850	24.2401	24.53	+1.030%	3,803,774	-65.104%
2024-04-25	24.130	24.3000	23.4300	24.28	-2.451%	5,247,297	-64.745%
2024-04-24	25.340	25.4800	24.4201	24.89	-2.008%	5,704,421	-65.609%
2024-04-23	24.700	25.9000	24.6500	25.40	+2.834%	7,578,687	-66.299%
2024-04-22	23.400	24.8200	23.3900	24.70	+6.511%	9,145,548	-65.344%
2024-04-19	22.730	23.3400	22.6300	23.19	+1.488%	4,876,860	-63.088%
2024-04-18	21.920	22.9350	21.4300	22.85	+4.529%	7,791,261	-62.538%
2024-04-17	22.160	22.3850	21.5800	21.86	-0.727%	4,120,012	-60.842%
2024-04-16	22.120	22.3900	21.8050	22.02	-0.945%	4,651,829	-61.126%
2024-04-15	23.080	23.1700	22.0500	22.23	-2.200%	5,433,620	-61.493%
2024-04-12	23.230	23.4600	22.7100	22.73	-4.012%	6,277,189	-62.341%
2024-04-11	23.280	23.8150	22.6400	23.68	+2.025%	6,338,386	-63.851%
2024-04-10	24.150	24.2000	23.0300	23.21	-5.842%	7,587,845	-63.119%
2024-04-09	25.050	25.3700	24.6350	24.65	-1.321%	4,732,116	-65.274%
2024-04-08	25.530	25.6450	24.7950	24.98	-2.039%	6,656,704	-65.733%
2024-04-05	25.500	25.8500	25.3700	25.50	-0.740%	4,326,927	-66.431%
2024-04-04	27.210	27.3700	25.5100	25.69	-4.534%	4,407,544	-66.680%
2024-04-03	27.580	27.8550	26.7450	26.91	-2.465%	5,744,757	-68.190%
2024-04-02	28.770	28.7700	27.0900	27.59	-5.997%	5,066,656	-68.974%
2024-04-01	29.190	29.6000	28.7300	29.35	+0.686%	4,298,261	-70.835%
2024-03-28	28.370	29.4000	28.2300	29.15	+2.496%	5,469,507	-70.635%
2024-03-27	26.720	28.4600	26.6001	28.44	+8.137%	7,009,837	-69.902%
2024-03-26	26.550	26.7900	26.2700	26.30	-0.680%	5,635,108	-67.452%
2024-03-25	26.620	27.0400	26.3100	26.48	+0.417%	7,776,936	-67.674%
2024-03-22	27.170	27.7000	26.3100	26.37	-4.109%	4,022,198	-67.539%
2024-03-21	26.370	27.7550	26.1250	27.50	+5.203%	5,065,296	-68.873%
2024-03-20	25.350	26.1800	25.1800	26.14	+2.510%	3,288,061	-67.253%
2024-03-19	24.410	25.5900	24.2200	25.50	+1.837%	5,721,645	-66.431%
2024-03-18	24.960	25.2000	24.4800	25.04	+0.927%	6,368,947	-65.815%
2024-03-15	25.020	25.3700	24.5800	24.81	-1.273%	5,866,215	-65.498%
2024-03-14	25.270	25.7900	24.8800	25.13	-0.633%	6,035,817	-65.937%
2024-03-13	25.420	26.3200	25.1550	25.29	-0.276%	10,645,701	-66.153%
2024-03-12	26.199	28.0325	25.1750	25.36	-6.730%	13,206,781	-66.246%
2024-03-11	27.020	27.5500	26.4500	27.19	-0.293%	12,793,520	-68.518%
2024-03-08	26.900	27.5500	26.6150	27.27	+1.640%	6,288,163	-68.610%
2024-03-07	27.490	27.4900	26.6500	26.83	-1.179%	4,349,627	-68.095%
2024-03-06	27.640	27.8500	26.5200	27.15	-3.312%	7,040,145	-68.471%
2024-03-05	27.450	28.5800	27.0000	28.08	+1.372%	5,541,841	-69.516%
2024-03-04	28.080	28.9200	27.5850	27.70	-0.144%	4,072,790	-69.097%
2024-03-01	28.080	28.0800	27.3300	27.74	-0.466%	2,912,777	-69.142%
2024-02-29	28.430	28.5900	27.1150	27.87	-0.606%	4,953,528	-69.286%
2024-02-28	28.240	28.7500	27.9700	28.04	-1.958%	2,587,928	-69.472%
2024-02-27	27.590	28.7400	27.5900	28.60	+4.380%	3,690,583	-70.070%
2024-02-26	27.690	28.2450	27.3100	27.40	-0.472%	3,113,876	-68.759%
2024-02-23	27.380	27.7550	27.0200	27.53	+0.548%	2,830,636	-68.907%
2024-02-22	27.550	27.8900	27.2650	27.38	-0.182%	2,993,897	-68.736%
2024-02-21	27.780	27.7800	27.0900	27.43	-1.685%	4,488,043	-68.793%
2024-02-20	27.120	28.0300	26.9050	27.90	+1.234%	3,228,171	-69.319%
2024-02-16	27.780	28.3050	27.4600	27.56	-2.477%	3,175,752	-68.940%
2024-02-15	27.670	28.6800	27.5729	28.26	+3.026%	4,036,251	-69.710%
2024-02-14	26.800	27.4600	26.3000	27.43	+3.902%	4,134,616	-68.793%
2024-02-13	26.280	26.6250	25.1200	26.40	-4.899%	5,909,941	-67.576%
2024-02-12	27.160	28.3465	27.1600	27.76	+3.044%	4,679,676	-69.164%
2024-02-09	26.730	27.0900	26.1299	26.94	+0.074%	3,958,732	-68.226%
2024-02-08	26.160	27.5500	25.7900	26.92	+3.300%	4,271,625	-68.202%
2024-02-07	26.470	26.7400	25.6600	26.06	-2.761%	4,889,142	-67.153%
2024-02-06	25.490	27.5000	25.2500	26.80	+4.892%	9,197,058	-68.060%
2024-02-05	25.760	25.9800	25.0100	25.55	-3.220%	4,124,584	-66.497%
2024-02-02	25.970	26.6600	25.6100	26.40	+0.571%	4,103,977	-67.576%
2024-02-01	26.000	26.5150	24.8628	26.25	+1.902%	6,274,710	-67.390%
2024-01-31	26.360	26.8900	25.5600	25.76	-3.988%	5,552,008	-66.770%
2024-01-30	27.750	27.7800	26.8200	26.83	-4.418%	4,064,165	-68.095%
2024-01-29	28.680	28.9300	27.6000	28.07	-2.161%	6,582,866	-69.505%
2024-01-26	27.810	28.8455	27.7600	28.69	+4.327%	5,180,488	-70.164%
2024-01-25	27.190	27.9800	27.0250	27.50	+2.881%	4,889,726	-68.873%
2024-01-24	26.410	27.0850	26.3100	26.73	+3.404%	6,722,698	-67.976%
2024-01-23	26.860	27.0800	25.1600	25.85	-0.806%	4,980,847	-66.886%
2024-01-22	24.590	26.0900	24.5900	26.06	+4.659%	4,972,398	-67.153%
2024-01-19	24.670	24.9000	24.0300	24.90	+1.261%	4,350,403	-65.622%
2024-01-18	25.110	25.1900	23.4200	24.59	-1.443%	6,452,460	-65.189%
2024-01-17	25.190	25.2400	24.5100	24.95	-2.539%	5,582,428	-65.691%
2024-01-16	25.750	25.9000	25.0700	25.60	-1.991%	4,580,703	-66.563%
2024-01-12	27.160	27.2400	25.6950	26.12	-2.282%	6,823,425	-67.228%
2024-01-11	27.510	27.5750	26.3600	26.73	-3.953%	4,533,191	-67.976%
2024-01-10	27.720	28.0500	26.8800	27.83	+0.072%	5,071,667	-69.242%
2024-01-09	26.830	28.0750	26.7100	27.81	+2.356%	4,048,142	-69.220%
2024-01-08	26.710	27.4950	26.5000	27.17	+2.761%	5,144,282	-68.495%
2024-01-05	26.320	27.5600	26.2200	26.44	-0.302%	6,740,656	-67.625%
2024-01-04	26.140	26.7150	25.9200	26.52	+0.379%	4,594,540	-67.722%
2024-01-03	27.370	27.4200	25.5650	26.42	-5.777%	6,531,637	-67.600%
2024-01-02	28.730	29.0100	27.7400	28.04	-2.232%	4,585,079	-69.472%
2023-12-29	29.050	29.3800	28.4600	28.68	-2.183%	3,986,419	-70.153%
2023-12-28	28.990	29.4500	28.7001	29.32	-0.136%	2,864,085	-70.805%
2023-12-27	29.090	29.4400	28.9300	29.36	+1.346%	4,591,603	-70.845%
2023-12-26	27.930	29.0300	27.8200	28.97	+4.698%	4,390,152	-70.452%
2023-12-22	27.120	27.8600	26.8000	27.67	+0.036%	3,379,274	-69.064%
2023-12-21	27.750	27.9800	27.1800	27.66	+1.691%	4,948,008	-69.053%
2023-12-20	28.690	28.6900	27.0750	27.20	-5.621%	6,210,792	-68.529%
2023-12-19	28.490	28.9000	28.2200	28.82	+0.769%	4,022,746	-70.298%
2023-12-18	28.570	28.7900	28.1250	28.60	+1.239%	4,291,070	-70.070%
2023-12-15	28.610	28.8200	27.7700	28.25	-0.703%	6,993,797	-69.699%
2023-12-14	28.180	29.2150	27.9750	28.45	+4.750%	8,606,258	-69.912%
2023-12-13	25.180	27.3599	24.7800	27.16	+8.207%	6,799,745	-68.483%
2023-12-12	26.100	26.2000	24.9350	25.10	-4.852%	6,910,017	-65.896%
2023-12-11	25.755	26.6389	25.4800	26.38	+7.018%	8,441,196	-67.551%
2023-12-08	23.900	24.7900	23.6700	24.65	+3.138%	5,800,883	-65.274%
2023-12-07	22.730	23.9861	22.6200	23.90	+5.565%	6,394,216	-64.184%
2023-12-06	23.670	24.0700	22.5650	22.64	-3.454%	8,619,677	-62.191%
2023-12-05	24.730	24.7300	23.4100	23.45	-8.291%	6,557,433	-63.497%
2023-12-04	24.240	25.7000	24.1600	25.57	+5.487%	7,952,599	-66.523%
2023-12-01	23.510	24.4800	22.7000	24.24	+3.369%	8,134,816	-64.686%
2023-11-30	24.090	24.2950	23.1100	23.45	-1.677%	6,650,866	-63.497%
2023-11-29	23.520	24.8200	23.5200	23.85	+1.360%	5,988,415	-64.109%
2023-11-28	23.000	23.5400	22.6800	23.53	+2.082%	4,553,092	-63.621%
2023-11-27	22.950	23.3550	22.2100	23.05	-0.432%	8,691,292	-62.863%
2023-11-24	23.380	23.5300	22.5500	23.15	-0.086%	3,590,205	-63.024%

document.getElementById("tQVJnJ").onerror = function(){this.style.display='none';}; .dark-mode .jJ1jDx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJ1jDx{ color: #333333; background-color: white; border: 2px solid #333333; }KSSKohls Corporationstock NYSE

KSS
Kohls Corporation
stock NYSE