Kohls Corp (KSS) Historical Stock Data
16.31 ↓0.70 (-4.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KSS is down -0.67% a day on average. There have been 9 days where Kohls Corp closed green and 21 days where KSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 17.82 | 18.36 | ↑$0.54 (3.03%) | 17.80 | 18.61 | 7.88M |
| 2024-11-06 | 18.97 | 17.76 | ↓$1.21 (-6.38%) | 17.73 | 19.04 | 11.18M |
| 2024-11-05 | 18.01 | 18.56 | ↑$0.55 (3.05%) | 17.79 | 18.60 | 6.05M |
| 2024-11-04 | 18.08 | 18.02 | ↓$0.06 (-0.33%) | 17.96 | 18.46 | 5.62M |
| 2024-11-01 | 18.55 | 18.10 | ↓$0.45 (-2.43%) | 18.10 | 18.69 | 6.63M |
| 2024-10-31 | 18.70 | 18.48 | ↓$0.22 (-1.18%) | 18.28 | 18.73 | 5.73M |
| 2024-10-30 | 18.87 | 18.71 | ↓$0.16 (-0.85%) | 18.64 | 19.09 | 6.56M |
| 2024-10-29 | 19.00 | 18.88 | ↓$0.12 (-0.63%) | 18.87 | 19.36 | 5.65M |
| 2024-10-28 | 19.20 | 19.05 | ↓$0.15 (-0.78%) | 19.02 | 19.51 | 5.69M |
| 2024-10-25 | 19.30 | 19.04 | ↓$0.26 (-1.35%) | 19.02 | 19.47 | 4.38M |
| 2024-10-24 | 19.51 | 19.09 | ↓$0.42 (-2.15%) | 18.95 | 19.54 | 5.18M |
| 2024-10-23 | 20.11 | 19.39 | ↓$0.72 (-3.58%) | 19.32 | 20.25 | 5.16M |
| 2024-10-22 | 21.18 | 20.36 | ↓$0.82 (-3.87%) | 20.12 | 21.18 | 5.45M |
| 2024-10-21 | 20.89 | 20.95 | ↑$0.06 (0.29%) | 20.35 | 21.17 | 5.91M |
| 2024-10-18 | 20.09 | 20.80 | ↑$0.71 (3.53%) | 20.06 | 20.83 | 5.09M |
| 2024-10-17 | 19.80 | 20.03 | ↑$0.23 (1.16%) | 19.66 | 20.19 | 5.27M |
| 2024-10-16 | 20.07 | 19.80 | ↓$0.27 (-1.35%) | 19.69 | 20.22 | 4.66M |
| 2024-10-15 | 19.21 | 19.96 | ↑$0.75 (3.90%) | 19.21 | 20.37 | 6.70M |
| 2024-10-14 | 19.55 | 19.30 | ↓$0.25 (-1.28%) | 19.05 | 19.58 | 5.46M |
| 2024-10-11 | 18.81 | 19.54 | ↑$0.73 (3.88%) | 18.81 | 19.91 | 5.57M |
| 2024-10-10 | 18.99 | 18.79 | ↓$0.20 (-1.05%) | 18.76 | 19.20 | 3.92M |
Create an account or log in to view more rows.
$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!
$KSS Not Selling
Hodling for thousands!