5 DAY PERFORMANCE
-31.63%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
+1.96%
6 MONTH PERFORMANCE
+93.09%
YEAR-TO-DATE PERFORMANCE
+20.33%
1 YEAR PERFORMANCE
+10.35%
Kohl's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.75 | $23.05 (1.32%) | $23.50 | $22.55 | 5.50 M | $2.58 B |
| 12/04/2025 | $22.67 | $22.58 (-0.4%) | $23.05 | $22.04 | 4.62 M | $2.53 B |
| 12/03/2025 | $24.70 | $22.97 (-7%) | $24.77 | $22.86 | 7.09 M | $2.57 B |
| 12/02/2025 | $24.36 | $24.71 (1.44%) | $24.89 | $23.85 | 4.90 M | $2.77 B |
| 12/01/2025 | $24.29 | $24.13 (-0.66%) | $25.22 | $23.99 | 6.62 M | $2.70 B |
| 11/28/2025 | $24.11 | $24.59 (1.99%) | $24.64 | $23.63 | 5.18 M | $2.75 B |
| 11/26/2025 | $22.32 | $24.10 (7.97%) | $24.91 | $22.24 | 18.49 M | $2.70 B |
| 11/25/2025 | $19.49 | $22.42 (15.03%) | $22.46 | $19.37 | 35.53 M | $2.51 B |
| 11/24/2025 | $15.73 | $15.73 (0%) | $16.07 | $15.41 | 8.71 M | $1.76 B |
| 11/21/2025 | $15.21 | $15.71 (3.29%) | $16.16 | $15.02 | 5.32 M | $1.76 B |
| 11/20/2025 | $15.54 | $15.00 (-3.47%) | $15.74 | $14.87 | 4.26 M | $1.68 B |
| 11/19/2025 | $15.72 | $15.41 (-1.97%) | $15.73 | $14.85 | 3.81 M | $1.73 B |
| 11/18/2025 | $15.80 | $15.73 (-0.44%) | $16.24 | $15.70 | 2.96 M | $1.76 B |
| 11/17/2025 | $16.59 | $15.99 (-3.62%) | $16.68 | $15.81 | 3.07 M | $1.79 B |
| 11/14/2025 | $17.02 | $16.75 (-1.59%) | $17.24 | $16.58 | 2.70 M | $1.88 B |
| 11/13/2025 | $18.10 | $17.50 (-3.31%) | $18.39 | $17.35 | 2.46 M | $1.96 B |
| 11/12/2025 | $18.37 | $18.06 (-1.69%) | $18.75 | $17.81 | 3.09 M | $2.02 B |
| 11/11/2025 | $17.86 | $17.98 (0.67%) | $18.33 | $17.64 | 3.09 M | $2.01 B |
| 11/10/2025 | $17.50 | $17.91 (2.34%) | $18.28 | $17.29 | 5.77 M | $2.01 B |
| 11/07/2025 | $16.66 | $17.01 (2.1%) | $17.10 | $16.27 | 4.16 M | $1.91 B |
| 11/06/2025 | $17.42 | $16.75 (-3.85%) | $17.84 | $16.36 | 5.14 M | $1.88 B |
| 11/05/2025 | $16.14 | $17.54 (8.67%) | $18.14 | $15.98 | 7.87 M | $1.96 B |
| 11/04/2025 | $15.99 | $16.11 (0.75%) | $16.52 | $15.91 | 3.52 M | $1.80 B |
| 11/03/2025 | $16.05 | $16.40 (2.18%) | $16.69 | $15.94 | 3.88 M | $1.84 B |
| 10/31/2025 | $15.72 | $16.27 (3.5%) | $16.29 | $15.57 | 3.58 M | $1.82 B |
| 10/30/2025 | $15.76 | $15.77 (0.06%) | $16.14 | $15.50 | 3.37 M | $1.77 B |
| 10/29/2025 | $16.38 | $15.93 (-2.75%) | $16.70 | $15.72 | 3.15 M | $1.78 B |
| 10/28/2025 | $16.15 | $16.43 (1.73%) | $16.71 | $15.97 | 2.89 M | $1.84 B |
| 10/27/2025 | $16.62 | $16.37 (-1.5%) | $17.15 | $16.24 | 3.97 M | $1.83 B |
| 10/24/2025 | $16.39 | $16.38 (-0.06%) | $16.60 | $16.23 | 2.90 M | $1.83 B |
| 10/23/2025 | $16.51 | $16.20 (-1.88%) | $16.88 | $16.10 | 3.89 M | $1.81 B |
| 10/22/2025 | $16.36 | $16.67 (1.89%) | $16.74 | $16.18 | 3.53 M | $1.87 B |
| 10/21/2025 | $16.15 | $16.40 (1.55%) | $16.92 | $16.01 | 3.75 M | $1.84 B |
| 10/20/2025 | $15.67 | $16.17 (3.19%) | $16.41 | $15.47 | 5.41 M | $1.81 B |
| 10/17/2025 | $15.69 | $15.49 (-1.27%) | $15.94 | $15.12 | 3.51 M | $1.73 B |
| 10/16/2025 | $15.17 | $15.77 (3.96%) | $15.81 | $15.12 | 6.23 M | $1.77 B |
| 10/15/2025 | $15.44 | $15.35 (-0.58%) | $15.85 | $15.27 | 2.68 M | $1.72 B |
| 10/14/2025 | $15.02 | $15.49 (3.13%) | $15.73 | $15.00 | 3.62 M | $1.73 B |
| 10/13/2025 | $14.40 | $15.53 (7.85%) | $15.57 | $14.33 | 6.17 M | $1.74 B |
| 10/10/2025 | $15.37 | $13.98 (-9.04%) | $15.38 | $13.92 | 7.77 M | $1.57 B |
| 10/09/2025 | $15.65 | $15.27 (-2.43%) | $15.68 | $15.00 | 4.71 M | $1.71 B |
| 10/08/2025 | $15.88 | $15.73 (-0.94%) | $16.08 | $15.61 | 3.14 M | $1.76 B |
| 10/07/2025 | $16.56 | $15.86 (-4.23%) | $16.57 | $15.85 | 3.89 M | $1.78 B |
| 10/06/2025 | $16.88 | $16.51 (-2.19%) | $16.99 | $16.44 | 4.04 M | $1.85 B |
| 10/03/2025 | $16.52 | $16.91 (2.36%) | $17.06 | $16.45 | 5.77 M | $1.89 B |
| 10/02/2025 | $15.85 | $16.43 (3.66%) | $16.58 | $15.71 | 4.29 M | $1.84 B |
| 10/01/2025 | $15.42 | $15.82 (2.59%) | $16.02 | $15.29 | 5.73 M | $1.77 B |
| 09/30/2025 | $15.23 | $15.37 (0.92%) | $15.54 | $15.04 | 4.95 M | $1.72 B |
| 09/29/2025 | $16.27 | $15.38 (-5.47%) | $16.27 | $15.14 | 6.54 M | $1.72 B |
| 09/26/2025 | $16.11 | $16.23 (0.74%) | $16.38 | $15.93 | 4.29 M | $1.82 B |
| 09/25/2025 | $16.81 | $16.05 (-4.52%) | $16.98 | $16.00 | 5.44 M | $1.80 B |
| 09/24/2025 | $17.20 | $17.12 (-0.47%) | $17.63 | $17.11 | 3.71 M | $1.92 B |
| 09/23/2025 | $17.19 | $17.28 (0.52%) | $17.92 | $16.98 | 4.42 M | $1.94 B |
| 09/22/2025 | $17.35 | $16.89 (-2.65%) | $17.57 | $16.84 | 5.05 M | $1.89 B |
| 09/19/2025 | $17.99 | $17.26 (-4.06%) | $18.18 | $16.91 | 9.48 M | $1.93 B |
| 09/18/2025 | $17.20 | $17.38 (1.05%) | $18.04 | $17.19 | 5.95 M | $1.95 B |
| 09/17/2025 | $16.65 | $17.24 (3.54%) | $18.25 | $16.63 | 11.57 M | $1.93 B |
| 09/16/2025 | $16.02 | $16.65 (3.93%) | $16.75 | $15.70 | 9.55 M | $1.86 B |
| 09/15/2025 | $15.29 | $16.05 (4.97%) | $16.05 | $15.02 | 4.02 M | $1.80 B |
| 09/12/2025 | $15.91 | $15.30 (-3.83%) | $16.07 | $15.14 | 5.78 M | $1.71 B |
| 09/11/2025 | $16.03 | $16.14 (0.69%) | $16.23 | $15.65 | 4.05 M | $1.81 B |
| 09/10/2025 | $16.30 | $16.04 (-1.6%) | $16.57 | $15.76 | 4.16 M | $1.80 B |
| 09/09/2025 | $16.60 | $16.62 (0.12%) | $16.71 | $16.01 | 3.88 M | $1.86 B |
| 09/08/2025 | $16.78 | $16.59 (-1.13%) | $16.89 | $15.98 | 3.99 M | $1.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
