5 DAY PERFORMANCE
+14.66%
1 MONTH PERFORMANCE
+20.48%
3 MONTH PERFORMANCE
-1.06%
6 MONTH PERFORMANCE
-28.06%
YEAR-TO-DATE PERFORMANCE
-0.28%
1 YEAR PERFORMANCE
-44.79%
Kohl's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.15 | $8.60 (-6.01%) | $9.19 | $8.28 | 25.35 M | $935.73 M |
| 03/11/2025 | $10.43 | $9.15 (-12.27%) | $10.56 | $8.75 | 50.06 M | $1.02 B |
| 03/10/2025 | $12.07 | $12.05 (-0.17%) | $12.34 | $11.83 | 17.90 M | $1.34 B |
| 03/07/2025 | $11.26 | $12.21 (8.44%) | $12.37 | $11.25 | 14.04 M | $1.36 B |
| 03/06/2025 | $11.34 | $11.23 (-0.97%) | $11.49 | $11.11 | 8.11 M | $1.25 B |
| 03/05/2025 | $11.39 | $11.36 (-0.26%) | $11.50 | $11.10 | 6.97 M | $1.26 B |
| 03/04/2025 | $11.20 | $11.37 (1.52%) | $11.59 | $10.91 | 9.04 M | $1.26 B |
| 03/03/2025 | $11.56 | $11.33 (-1.99%) | $11.82 | $11.24 | 8.94 M | $1.26 B |
| 02/28/2025 | $11.37 | $11.41 (0.35%) | $11.50 | $11.26 | 5.99 M | $1.27 B |
| 02/27/2025 | $11.96 | $11.40 (-4.68%) | $12.07 | $11.30 | 9.71 M | $1.27 B |
| 02/26/2025 | $12.10 | $11.95 (-1.24%) | $12.23 | $11.85 | 6.23 M | $1.33 B |
| 02/25/2025 | $12.26 | $12.03 (-1.88%) | $12.36 | $11.95 | 5.82 M | $1.34 B |
| 02/24/2025 | $12.00 | $12.27 (2.25%) | $12.43 | $12.00 | 10.39 M | $1.36 B |
| 02/21/2025 | $12.10 | $12.01 (-0.74%) | $12.20 | $11.80 | 7.11 M | $1.33 B |
| 02/20/2025 | $11.70 | $12.00 (2.56%) | $12.03 | $11.65 | 8.51 M | $1.33 B |
| 02/19/2025 | $11.70 | $11.68 (-0.17%) | $11.85 | $11.60 | 7.63 M | $1.30 B |
| 02/18/2025 | $11.75 | $11.81 (0.51%) | $12.10 | $11.67 | 7.02 M | $1.31 B |
| 02/14/2025 | $11.95 | $11.72 (-1.92%) | $12.11 | $11.70 | 6.86 M | $1.30 B |
| 02/13/2025 | $11.68 | $11.86 (1.54%) | $11.98 | $11.63 | 7.25 M | $1.32 B |
| 02/12/2025 | $11.69 | $11.62 (-0.6%) | $11.76 | $11.53 | 8.41 M | $1.29 B |
| 02/11/2025 | $11.71 | $11.78 (0.6%) | $11.96 | $11.67 | 7.36 M | $1.31 B |
| 02/10/2025 | $12.15 | $11.81 (-2.8%) | $12.18 | $11.78 | 8.79 M | $1.31 B |
| 02/07/2025 | $12.75 | $12.08 (-5.25%) | $12.75 | $12.06 | 9.63 M | $1.34 B |
| 02/06/2025 | $13.16 | $12.76 (-3.04%) | $13.46 | $12.76 | 7.60 M | $1.42 B |
| 02/05/2025 | $13.17 | $12.99 (-1.37%) | $13.24 | $12.84 | 6.02 M | $1.44 B |
| 02/04/2025 | $12.85 | $13.22 (2.88%) | $13.35 | $12.77 | 6.92 M | $1.47 B |
| 02/03/2025 | $12.78 | $12.98 (1.56%) | $13.12 | $12.61 | 8.88 M | $1.44 B |
| 01/31/2025 | $13.44 | $13.21 (-1.71%) | $13.54 | $13.06 | 6.81 M | $1.47 B |
| 01/30/2025 | $13.29 | $13.43 (1.05%) | $13.52 | $13.21 | 5.72 M | $1.49 B |
| 01/29/2025 | $13.47 | $13.20 (-2%) | $13.64 | $13.01 | 6.61 M | $1.47 B |
| 01/28/2025 | $13.55 | $13.56 (0.07%) | $13.76 | $13.41 | 5.26 M | $1.51 B |
| 01/27/2025 | $13.59 | $13.55 (-0.29%) | $13.72 | $13.28 | 5.72 M | $1.50 B |
| 01/24/2025 | $13.86 | $13.60 (-1.88%) | $13.99 | $13.60 | 5.26 M | $1.51 B |
| 01/23/2025 | $13.37 | $13.74 (2.77%) | $13.82 | $13.30 | 5.57 M | $1.53 B |
| 01/22/2025 | $13.20 | $13.37 (1.29%) | $13.42 | $12.81 | 10.25 M | $1.48 B |
| 01/21/2025 | $13.01 | $13.20 (1.46%) | $13.55 | $13.01 | 9.30 M | $1.47 B |
| 01/17/2025 | $12.94 | $13.00 (0.46%) | $13.06 | $12.83 | 4.72 M | $1.44 B |
| 01/16/2025 | $12.80 | $12.85 (0.39%) | $13.06 | $12.73 | 5.85 M | $1.43 B |
| 01/15/2025 | $12.98 | $12.82 (-1.23%) | $13.09 | $12.62 | 7.67 M | $1.42 B |
| 01/14/2025 | $13.14 | $12.70 (-3.35%) | $13.24 | $12.70 | 8.68 M | $1.41 B |
| 01/13/2025 | $13.72 | $13.04 (-4.96%) | $13.72 | $12.96 | 10.24 M | $1.45 B |
| 01/10/2025 | $13.29 | $13.68 (2.93%) | $13.75 | $13.25 | 5.87 M | $1.52 B |
| 01/08/2025 | $13.76 | $13.49 (-1.96%) | $13.77 | $13.26 | 7.24 M | $1.50 B |
| 01/07/2025 | $14.02 | $13.82 (-1.43%) | $14.28 | $13.76 | 7.33 M | $1.53 B |
| 01/06/2025 | $14.34 | $14.00 (-2.37%) | $14.55 | $13.98 | 8.19 M | $1.55 B |
| 01/03/2025 | $14.05 | $14.12 (0.5%) | $14.20 | $13.78 | 5.83 M | $1.57 B |
| 01/02/2025 | $14.16 | $14.03 (-0.92%) | $14.48 | $13.85 | 6.21 M | $1.56 B |
| 12/31/2024 | $13.93 | $14.04 (0.79%) | $14.10 | $13.78 | 6.47 M | $1.56 B |
| 12/30/2024 | $14.18 | $13.86 (-2.26%) | $14.19 | $13.65 | 11.12 M | $1.54 B |
| 12/27/2024 | $14.57 | $14.36 (-1.44%) | $14.80 | $14.32 | 4.96 M | $1.59 B |
| 12/26/2024 | $14.35 | $14.85 (3.48%) | $14.96 | $14.35 | 7.23 M | $1.65 B |
| 12/24/2024 | $14.30 | $14.39 (0.63%) | $14.42 | $14.02 | 4.09 M | $1.60 B |
| 12/23/2024 | $14.14 | $14.29 (1.06%) | $14.37 | $13.93 | 5.85 M | $1.59 B |
| 12/20/2024 | $13.83 | $14.17 (2.46%) | $14.38 | $13.77 | 30.48 M | $1.57 B |
| 12/19/2024 | $14.04 | $13.86 (-1.28%) | $14.24 | $13.80 | 8.34 M | $1.54 B |
| 12/18/2024 | $14.30 | $13.87 (-3.01%) | $14.51 | $13.81 | 7.99 M | $1.54 B |
| 12/17/2024 | $14.35 | $14.25 (-0.7%) | $14.51 | $14.11 | 7.10 M | $1.58 B |
| 12/16/2024 | $14.15 | $14.31 (1.13%) | $14.46 | $13.92 | 9.97 M | $1.59 B |
| 12/13/2024 | $14.10 | $14.35 (1.77%) | $14.36 | $13.92 | 7.36 M | $1.59 B |
| 12/12/2024 | $14.70 | $14.15 (-3.74%) | $14.74 | $14.08 | 11.04 M | $1.57 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.
