Kohl's Corporation - KSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.67	22.58	22.58	22.96	22.04	4.57M
December 03, 2025	24.7	22.97	22.97	24.77	22.86	7.06M
December 02, 2025	24.36	24.71	24.71	24.89	23.85	4.9M
December 01, 2025	24.29	24.13	24.13	25.22	23.99	6.62M
November 28, 2025	24.11	24.59	24.59	24.64	23.63	5.18M
November 26, 2025	22.32	24.1	24.1	24.91	22.24	18.49M
November 25, 2025	19.49	22.42	22.42	22.46	19.37	35.53M
November 24, 2025	15.73	15.73	15.73	16.07	15.41	8.71M
November 21, 2025	15.21	15.71	15.71	16.16	15.02	5.32M
November 20, 2025	15.54	15	15	15.74	14.87	4.26M
November 19, 2025	15.72	15.41	15.41	15.73	14.85	3.81M
November 18, 2025	15.8	15.73	15.73	16.24	15.7	2.96M
November 17, 2025	16.59	15.99	15.99	16.68	15.81	3.07M
November 14, 2025	17.02	16.75	16.75	17.24	16.58	2.7M
November 13, 2025	18.1	17.5	17.5	18.39	17.35	2.46M
November 12, 2025	18.37	18.06	18.06	18.75	17.81	3.09M
November 11, 2025	17.86	17.98	17.98	18.33	17.64	3.09M
November 10, 2025	17.5	17.91	17.91	18.28	17.29	5.77M
November 07, 2025	16.66	17.01	17.01	17.1	16.27	4.16M
November 06, 2025	17.42	16.75	16.75	17.84	16.36	5.14M
November 05, 2025	16.14	17.54	17.54	18.14	15.98	7.87M
November 04, 2025	15.99	16.11	16.11	16.52	15.91	3.52M
November 03, 2025	16.05	16.4	16.4	16.69	15.94	3.88M
October 31, 2025	15.72	16.27	16.27	16.29	15.57	3.58M
October 30, 2025	15.76	15.77	15.77	16.14	15.5	3.37M
October 29, 2025	16.38	15.93	15.93	16.7	15.72	3.15M
October 28, 2025	16.15	16.43	16.43	16.71	15.97	2.89M
October 27, 2025	16.62	16.37	16.37	17.15	16.24	3.97M
October 24, 2025	16.39	16.38	16.38	16.6	16.23	2.89M
October 23, 2025	16.51	16.2	16.2	16.88	16.1	3.89M
October 22, 2025	16.36	16.67	16.67	16.74	16.18	3.53M
October 21, 2025	16.15	16.4	16.4	16.92	16.01	3.75M
October 20, 2025	15.67	16.17	16.17	16.41	15.47	5.41M
October 17, 2025	15.69	15.49	15.49	15.94	15.12	3.51M
October 16, 2025	15.17	15.77	15.77	15.81	15.12	6.23M
October 15, 2025	15.44	15.35	15.35	15.85	15.27	2.68M
October 14, 2025	15.02	15.49	15.49	15.73	15	3.62M
October 13, 2025	14.4	15.53	15.53	15.57	14.33	6.17M
October 10, 2025	15.37	13.98	13.98	15.38	13.92	7.77M
October 09, 2025	15.65	15.27	15.27	15.68	15	4.71M
October 08, 2025	15.88	15.73	15.73	16.08	15.61	3.14M
October 07, 2025	16.56	15.86	15.86	16.57	15.85	3.89M
October 06, 2025	16.88	16.51	16.51	16.99	16.44	4.04M
October 03, 2025	16.52	16.91	16.91	17.06	16.45	5.77M
October 02, 2025	15.85	16.43	16.43	16.58	15.71	4.29M
October 01, 2025	15.42	15.82	15.82	16.02	15.29	5.73M
September 30, 2025	15.23	15.37	15.37	15.54	15.04	4.95M
September 29, 2025	16.27	15.38	15.38	16.27	15.14	6.54M
September 26, 2025	16.11	16.23	16.23	16.38	15.93	4.29M
September 25, 2025	16.81	16.05	16.05	16.98	16	5.44M
September 24, 2025	17.2	17.12	17.12	17.63	17.11	3.71M
September 23, 2025	17.19	17.28	17.28	17.92	16.98	4.42M
September 22, 2025	17.35	16.89	16.89	17.57	16.84	5.05M
September 19, 2025	17.99	17.25	17.25	18.18	16.91	5.86M
September 18, 2025	17.2	17.38	17.38	18.04	17.19	5.94M
September 17, 2025	16.65	17.24	17.24	18.25	16.63	11.57M
September 16, 2025	16.02	16.65	16.65	16.75	15.7	9.55M
September 15, 2025	15.29	16.05	16.05	16.05	15.02	4.02M
September 12, 2025	15.91	15.3	15.3	16.07	15.14	5.78M
September 11, 2025	16.03	16.14	16.14	16.23	15.65	4.05M

Kohl's Corporation (KSS) NYSE