Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kohl's Corp (NY:KSS)

7.060 +0.540 (+8.28%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 6.660 7.080 6.625 7.060 9,526,450 +0.54(+8.28%)
May 07, 2025 6.570 6.710 6.470 6.520 6,458,301 +0.00(+0.00%)
May 06, 2025 6.940 6.970 6.500 6.520 10,029,652 -0.54(-7.65%)
May 05, 2025 7.520 7.650 7.050 7.060 7,919,133 -0.44(-5.87%)
May 02, 2025 7.300 7.625 7.160 7.500 9,998,017 +0.29(+4.02%)
May 01, 2025 7.120 7.450 6.860 7.210 19,545,232 +0.51(+7.61%)
Apr 30, 2025 6.620 6.725 6.380 6.700 5,316,534 -0.12(-1.76%)
Apr 29, 2025 6.910 6.910 6.610 6.820 6,084,877 -0.16(-2.29%)
Apr 28, 2025 6.970 7.054 6.855 6.980 7,176,851 -0.08(-1.13%)
Apr 25, 2025 7.070 7.225 6.955 7.060 7,518,016 +0.03(+0.43%)
Apr 24, 2025 6.740 7.117 6.630 7.030 9,581,117 +0.32(+4.77%)
Apr 23, 2025 7.160 7.360 6.690 6.710 10,195,944 -0.05(-0.74%)
Apr 22, 2025 7.000 7.120 6.670 6.760 13,261,031 -0.26(-3.70%)
Apr 21, 2025 6.360 7.060 6.330 7.020 16,501,611 +0.54(+8.33%)
Apr 17, 2025 6.180 6.490 6.080 6.480 9,893,488 +0.35(+5.71%)
Apr 16, 2025 6.200 6.445 6.040 6.130 8,522,978 -0.13(-2.08%)
Apr 15, 2025 6.540 6.540 6.160 6.260 9,935,266 -0.25(-3.84%)
Apr 14, 2025 6.900 6.960 6.330 6.510 10,869,988 -0.21(-3.12%)
Apr 11, 2025 6.860 6.860 6.412 6.720 10,934,497 -0.12(-1.75%)
Apr 10, 2025 7.450 7.475 6.625 6.840 13,029,014 -0.92(-11.86%)
Apr 09, 2025 6.130 7.790 6.080 7.760 23,316,100 +1.58(+25.57%)
Apr 08, 2025 7.070 7.135 6.075 6.180 14,618,936 -0.63(-9.25%)
Apr 07, 2025 6.720 7.250 6.470 6.810 15,065,234 -0.36(-5.02%)
Apr 04, 2025 6.200 7.250 6.040 7.170 25,866,608 +0.53(+7.98%)
Apr 03, 2025 7.845 7.890 6.310 6.640 37,166,464 -1.96(-22.79%)
Apr 02, 2025 8.150 8.680 8.150 8.600 13,498,672 +0.34(+4.12%)
Apr 01, 2025 8.190 8.440 8.130 8.260 8,864,553 +0.08(+0.98%)
Mar 31, 2025 8.280 8.450 8.170 8.180 8,569,283 -0.29(-3.42%)
Mar 28, 2025 8.400 8.580 8.300 8.470 10,168,891 -0.14(-1.63%)
Mar 27, 2025 8.800 8.890 8.520 8.610 8,708,470 -0.34(-3.80%)
Mar 26, 2025 9.130 9.130 8.720 8.950 11,486,726 -0.20(-2.19%)
Mar 25, 2025 9.310 9.620 9.100 9.150 12,100,702 -0.25(-2.66%)
Mar 24, 2025 8.500 9.430 8.390 9.400 16,548,477 +1.12(+13.53%)
Mar 21, 2025 8.300 8.605 8.180 8.280 14,339,879 -0.13(-1.60%)
Mar 20, 2025 8.494 8.671 8.366 8.415 8,131,825 -0.17(-1.95%)
Mar 19, 2025 8.188 8.607 8.169 8.583 12,271,187 +0.37(+4.56%)
Mar 18, 2025 8.400 8.563 8.179 8.208 8,285,617 -0.22(-2.57%)
Mar 17, 2025 7.991 8.533 7.962 8.425 13,590,969 +0.48(+6.08%)
Mar 14, 2025 8.159 8.159 7.844 7.942 20,187,354 -0.15(-1.83%)
Mar 13, 2025 8.494 8.612 8.021 8.090 17,600,996 -0.39(-4.65%)
Mar 12, 2025 9.016 9.055 8.159 8.484 28,116,612 -0.53(-5.90%)
Mar 11, 2025 10.28 10.41 8.622 9.016 51,064,840 -2.86(-24.07%)
Mar 10, 2025 11.89 12.16 11.66 11.87 18,138,460 -0.16(-1.31%)
Mar 07, 2025 11.10 12.19 11.08 12.03 14,248,954 +0.97(+8.73%)
Mar 06, 2025 11.17 11.32 10.95 11.07 8,221,626 -0.13(-1.14%)
Mar 05, 2025 11.22 11.33 10.93 11.19 7,070,720 -0.01(-0.09%)
Mar 04, 2025 11.04 11.42 10.75 11.20 9,277,945 +0.04(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.