Kohls Corp (KSS) Historical Stock Data
14.17 ↑0.31 (2.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KSS is down -0.42% a day on average. There have been 13 days where Kohls Corp closed green and 17 days where KSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.83 | 14.17 | ↑$0.34 (2.46%) | 13.77 | 14.38 | 30.48M |
| 2024-12-19 | 14.04 | 13.86 | ↓$0.18 (-1.28%) | 13.80 | 14.24 | 8.34M |
| 2024-12-18 | 14.30 | 13.87 | ↓$0.43 (-3.01%) | 13.81 | 14.51 | 7.99M |
| 2024-12-17 | 14.35 | 14.25 | ↓$0.10 (-0.70%) | 14.11 | 14.51 | 7.10M |
| 2024-12-16 | 14.15 | 14.31 | ↑$0.16 (1.13%) | 13.92 | 14.46 | 9.97M |
| 2024-12-13 | 14.10 | 14.35 | ↑$0.25 (1.77%) | 13.92 | 14.36 | 7.36M |
| 2024-12-12 | 14.70 | 14.15 | ↓$0.55 (-3.74%) | 14.08 | 14.74 | 11.04M |
| 2024-12-11 | 14.75 | 14.77 | ↑$0.02 (0.14%) | 14.45 | 14.82 | 9.59M |
| 2024-12-10 | 15.30 | 15.22 | ↓$0.08 (-0.52%) | 14.91 | 15.39 | 14.42M |
| 2024-12-09 | 15.54 | 15.26 | ↓$0.28 (-1.80%) | 15.25 | 15.93 | 11.71M |
| 2024-12-06 | 15.60 | 15.31 | ↓$0.29 (-1.86%) | 15.13 | 15.68 | 10.51M |
| 2024-12-05 | 15.43 | 15.39 | ↓$0.04 (-0.26%) | 15.08 | 15.62 | 9.77M |
| 2024-12-04 | 15.30 | 15.30 | ↑$0.00 (0.00%) | 15.04 | 15.47 | 7.19M |
| 2024-12-03 | 15.50 | 15.25 | ↓$0.25 (-1.61%) | 15.18 | 15.61 | 7.50M |
| 2024-12-02 | 15.02 | 15.43 | ↑$0.41 (2.73%) | 15.00 | 15.85 | 18.74M |
| 2024-11-29 | 14.91 | 14.97 | ↑$0.06 (0.40%) | 14.79 | 15.28 | 10.31M |
| 2024-11-27 | 15.12 | 14.75 | ↓$0.37 (-2.45%) | 14.73 | 15.81 | 22.86M |
| 2024-11-26 | 15.15 | 15.22 | ↑$0.07 (0.46%) | 14.22 | 15.60 | 58.85M |
| 2024-11-25 | 17.57 | 18.34 | ↑$0.77 (4.38%) | 17.45 | 18.74 | 16.72M |
| 2024-11-22 | 16.68 | 17.03 | ↑$0.35 (2.10%) | 16.65 | 17.41 | 10.31M |
| 2024-11-21 | 16.30 | 16.40 | ↑$0.10 (0.61%) | 16.12 | 16.57 | 8.22M |
| 2024-11-20 | 16.73 | 16.31 | ↓$0.42 (-2.51%) | 16.24 | 17.09 | 8.37M |
| 2024-11-19 | 17.14 | 17.01 | ↓$0.13 (-0.76%) | 17.00 | 17.35 | 7.03M |
| 2024-11-18 | 18.11 | 17.39 | ↓$0.72 (-3.98%) | 17.22 | 18.11 | 7.94M |
| 2024-11-15 | 18.43 | 18.00 | ↓$0.43 (-2.33%) | 17.74 | 18.61 | 7.79M |
| 2024-11-14 | 18.29 | 18.62 | ↑$0.33 (1.80%) | 18.04 | 18.70 | 4.78M |
| 2024-11-13 | 18.58 | 18.09 | ↓$0.49 (-2.64%) | 18.03 | 18.73 | 3.84M |
| 2024-11-12 | 18.57 | 18.26 | ↓$0.31 (-1.67%) | 18.13 | 18.69 | 5.28M |
| 2024-11-11 | 17.79 | 18.69 | ↑$0.90 (5.06%) | 17.62 | 18.70 | 10.04M |
| 2024-11-08 | 18.36 | 17.51 | ↓$0.85 (-4.63%) | 17.41 | 18.36 | 10.16M |
Create an account or log in to view more rows.
$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
$KSS i like the stock
$KSS Not Selling
Hodling for thousands!
$KSS Move up
let's buy
$KSS We will not sell!