Kohl's Corporation (KSS) Historical Stock Data
8.37 ↑0.26 (3.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KSS is up 0.11% a day on average. There have been 14 days where Kohl's Corporation closed green and 16 days where KSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 8.11 | 8.37 | ↑$0.26 (3.21%) | 7.95 | 8.46 | 8.18M |
| 2025-05-14 | 8.12 | 8.11 | ↓$0.01 (-0.06%) | 7.78 | 8.18 | 8.63M |
| 2025-05-13 | 7.75 | 8.06 | ↑$0.31 (4.00%) | 7.53 | 8.12 | 7.90M |
| 2025-05-12 | 7.46 | 7.57 | ↑$0.11 (1.47%) | 7.40 | 7.87 | 12.81M |
| 2025-05-09 | 7.17 | 6.71 | ↓$0.46 (-6.42%) | 6.70 | 7.28 | 7.44M |
| 2025-05-08 | 6.66 | 7.06 | ↑$0.40 (6.01%) | 6.63 | 7.08 | 9.51M |
| 2025-05-07 | 6.57 | 6.52 | ↓$0.05 (-0.76%) | 6.47 | 6.71 | 6.39M |
| 2025-05-06 | 6.94 | 6.52 | ↓$0.42 (-6.05%) | 6.50 | 6.97 | 10.03M |
| 2025-05-05 | 7.52 | 7.06 | ↓$0.46 (-6.12%) | 7.05 | 7.65 | 7.89M |
| 2025-05-02 | 7.30 | 7.50 | ↑$0.20 (2.74%) | 7.16 | 7.63 | 9.36M |
| 2025-05-01 | 7.12 | 7.21 | ↑$0.09 (1.26%) | 6.86 | 7.45 | 19.53M |
| 2025-04-30 | 6.62 | 6.70 | ↑$0.08 (1.21%) | 6.38 | 6.73 | 5.31M |
| 2025-04-29 | 6.91 | 6.82 | ↓$0.09 (-1.30%) | 6.61 | 6.91 | 6.08M |
| 2025-04-28 | 6.97 | 6.98 | ↑$0.01 (0.14%) | 6.86 | 7.05 | 7.17M |
| 2025-04-25 | 7.07 | 7.06 | ↓$0.01 (-0.07%) | 6.96 | 7.22 | 6.54M |
| 2025-04-24 | 6.74 | 7.03 | ↑$0.29 (4.30%) | 6.63 | 7.12 | 9.56M |
| 2025-04-23 | 7.16 | 6.71 | ↓$0.45 (-6.28%) | 6.69 | 7.36 | 9.19M |
| 2025-04-22 | 7.00 | 6.76 | ↓$0.24 (-3.43%) | 6.67 | 7.12 | 12.17M |
| 2025-04-21 | 6.36 | 7.02 | ↑$0.66 (10.38%) | 6.33 | 7.06 | 15.07M |
| 2025-04-17 | 6.18 | 6.48 | ↑$0.30 (4.85%) | 6.08 | 6.49 | 9.88M |
| 2025-04-16 | 6.20 | 6.13 | ↓$0.07 (-1.13%) | 6.04 | 6.45 | 8.52M |
| 2025-04-15 | 6.54 | 6.26 | ↓$0.28 (-4.28%) | 6.16 | 6.54 | 9.94M |
| 2025-04-14 | 6.90 | 6.51 | ↓$0.39 (-5.65%) | 6.33 | 6.96 | 10.87M |
| 2025-04-11 | 6.86 | 6.72 | ↓$0.14 (-2.04%) | 6.41 | 6.86 | 10.93M |
| 2025-04-10 | 7.45 | 6.84 | ↓$0.61 (-8.19%) | 6.63 | 7.48 | 13.03M |
| 2025-04-09 | 6.13 | 7.76 | ↑$1.63 (26.59%) | 6.08 | 7.79 | 23.32M |
| 2025-04-08 | 7.07 | 6.18 | ↓$0.89 (-12.59%) | 6.08 | 7.14 | 14.62M |
| 2025-04-07 | 6.72 | 6.81 | ↑$0.09 (1.34%) | 6.47 | 7.34 | 15.07M |
| 2025-04-04 | 6.20 | 7.17 | ↑$0.97 (15.65%) | 6.04 | 7.25 | 25.84M |
| 2025-04-03 | 7.85 | 6.64 | ↓$1.21 (-15.36%) | 6.31 | 7.89 | 37.17M |
Create an account or log in to view more rows.
$KSS has just been halted from trading.
$KSS the price is wrong
$KSS time to short this
$KSS nearing a decent swing entry point
$KSS lmao wtf was that
$KSS more calls coming in
$KSS come on bulls we can do it
don’t let bears win
$KSS come on I wana jump up and down
$KSS almost time for the running
$KSS very nice