Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 24.33 | 24.74 | 23.21 | 23.85 | 4M |
| 29 October 2026 | 23.44 | 24.57 | 23.30 | 24.50 | 4M |
| 28 October 2026 | 23.41 | 23.75 |
The series is stated in the current share scale after splits; dividends are not included in the price
Kohl's Corporation (KSS) is a public company in the consumer cyclical sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2026-07-31, revenue was 15.4bn $, net income was 270.0m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
| 23.22 |
| 23.34 |
| 2M |
| 27 October 2026 | 23.26 | 23.87 | 23.17 | 23.78 | 4M |
| 26 October 2026 | 24.41 | 25.09 | 23.55 | 23.65 | 5M |
| 23 October 2026 | 24.35 | 24.70 | 23.86 | 24.58 | 5M |
| 22 October 2026 | 22.74 | 25.10 | 22.60 | 24.78 | 9M |
| 21 October 2026 | 21.85 | 22.71 | 21.72 | 22.16 | 4M |
| 20 October 2026 | 21.69 | 21.77 | 21.12 | 21.74 | 4M |
| 19 October 2026 | 22.05 | 22.11 | 21.34 | 21.44 | 3M |
| 16 October 2026 | 22.62 | 22.90 | 21.43 | 21.59 | 4M |
| 15 October 2026 | 20.94 | 22.58 | 20.94 | 22.41 | 5M |
| 14 October 2026 | 20.82 | 21.22 | 20.43 | 21.15 | 4M |
| 13 October 2026 | 21.41 | 22.00 | 20.97 | 21.10 | 5M |
| 12 October 2026 | 20.01 | 21.29 | 19.91 | 21.17 | 5M |
| 9 October 2026 | 20.23 | 20.56 | 19.80 | 20.35 | 3M |
| 8 October 2026 | 19.93 | 20.54 | 19.60 | 20.11 | 5M |
| 7 October 2026 | 19.36 | 20.44 | 19.17 | 20.12 | 5M |
| 6 October 2026 | 19.81 | 19.89 | 19.15 | 19.63 | 4M |
| 5 October 2026 | 18.98 | 19.79 | 18.84 | 19.53 | 5M |
| 2 October 2026 | 19.16 | 19.30 | 18.76 | 18.81 | 3M |
| 1 October 2026 | 18.37 | 19.20 | 18.06 | 18.92 | 4M |
| 30 September 2026 | 18.63 | 19.24 | 18.17 | 18.46 | 4M |
| 29 September 2026 | 18.17 | 18.49 | 17.91 | 18.32 | 3M |
| 28 September 2026 | 17.69 | 18.50 | 17.62 | 18.18 | 5M |
| 25 September 2026 | 17.57 | 17.91 | 17.15 | 17.90 | 4M |
| 24 September 2026 | 17.09 | 17.75 | 16.89 | 17.24 | 4M |
| 23 September 2026 | 18.41 | 18.55 | 16.97 | 17.04 | 4M |
| 22 September 2026 | 17.76 | 18.36 | 17.63 | 18.27 | 3M |
| 21 September 2026 | 17.00 | 17.80 | 16.79 | 17.43 | 4M |
| 18 September 2026 | 16.76 | 16.87 | 16.47 | 16.55 | 4M |
| 17 September 2026 | 16.86 | 17.19 | 16.31 | 16.70 | 3M |
| 16 September 2026 | 16.41 | 16.72 | 16.21 | 16.46 | 3M |
| 15 September 2026 | 17.30 | 17.31 | 16.24 | 16.36 | 4M |
| 14 September 2026 | 16.84 | 17.58 | 16.71 | 17.17 | 3M |
| 11 September 2026 | 16.95 | 17.46 | 16.76 | 17.23 | 4M |
| 10 September 2026 | 17.23 | 17.35 | 16.63 | 16.79 | 5M |
| 9 September 2026 | 18.41 | 18.62 | 17.50 | 17.52 | 3M |
| 8 September 2026 | 19.32 | 19.47 | 18.53 | 18.61 | 5M |
| 4 September 2026 | 19.25 | 19.64 | 19.11 | 19.44 | 3M |
| 3 September 2026 | 19.40 | 19.54 | 18.77 | 19.34 | 3M |
| 2 September 2026 | 18.09 | 19.40 | 18.06 | 19.21 | 4M |
| 1 September 2026 | 17.42 | 18.49 | 17.21 | 17.82 | 5M |
| 31 August 2026 | 17.26 | 18.11 | 17.10 | 17.82 | 7M |
| 28 August 2026 | 18.25 | 18.31 | 17.44 | 17.50 | 5M |
| 27 August 2026 | 17.60 | 18.41 | 17.11 | 18.15 | 5M |
| 26 August 2026 | 16.65 | 18.23 | 16.02 | 17.94 | 13M |
| 25 August 2026 | 18.05 | 18.10 | 17.40 | 17.68 | 9M |
| 24 August 2026 | 17.73 | 18.38 | 17.70 | 18.30 | 5M |
| 21 August 2026 | 17.51 | 17.87 | 17.43 | 17.60 | 3M |
| 20 August 2026 | 18.42 | 18.55 | 16.88 | 17.33 | 6M |
| 19 August 2026 | 18.84 | 19.22 | 18.52 | 18.84 | 3M |
| 18 August 2026 | 19.15 | 19.23 | 18.61 | 18.70 | 3M |
| 17 August 2026 | 19.08 | 19.36 | 18.71 | 19.28 | 3M |
| 14 August 2026 | 19.47 | 19.74 | 18.95 | 19.21 | 4M |
| 13 August 2026 | 19.24 | 19.65 | 18.63 | 19.62 | 3M |
| 12 August 2026 | 18.51 | 19.39 | 18.31 | 19.27 | 4M |
| 11 August 2026 | 18.94 | 18.98 | 18.38 | 18.49 | 2M |
| 10 August 2026 | 19.41 | 19.51 | 18.95 | 19.03 | 3M |
| 7 August 2026 | 18.57 | 19.60 | 18.23 | 19.30 | 3M |
| 6 August 2026 | 19.48 | 19.61 | 18.44 | 18.45 | 4M |
| 5 August 2026 | 19.95 | 20.38 | 19.55 | 19.66 | 3M |
| 4 August 2026 | 19.90 | 20.27 | 19.44 | 20.10 | 3M |
| 3 August 2026 | 19.51 | 20.55 | 19.51 | 20.10 | 3M |
| 31 July 2026 | 19.55 | 19.74 | 19.13 | 19.14 | 4M |
| 30 July 2026 | 18.83 | 19.73 | 18.73 | 19.50 | 5M |
| 29 July 2026 | 18.80 | 19.27 | 18.42 | 19.06 | 3M |
| 28 July 2026 | 18.55 | 19.43 | 18.53 | 19.09 | 4M |
| 27 July 2026 | 18.04 | 18.65 | 17.85 | 18.49 | 3M |
| 24 July 2026 | 18.23 | 18.57 | 17.91 | 17.94 | 2M |
| 23 July 2026 | 19.05 | 19.06 | 17.92 | 18.20 | 3M |
| 22 July 2026 | 18.20 | 19.10 | 18.20 | 19.08 | 3M |
| 21 July 2026 | 17.99 | 18.18 | 17.27 | 18.13 | 3M |
| 20 July 2026 | 17.30 | 17.86 | 17.12 | 17.57 | 2M |
| 17 July 2026 | 17.37 | 18.05 | 17.14 | 17.30 | 3M |
| 16 July 2026 | 17.22 | 18.05 | 16.99 | 17.49 | 4M |
| 15 July 2026 | 16.31 | 17.55 | 16.24 | 17.10 | 3M |
| 14 July 2026 | 16.81 | 16.89 | 16.01 | 16.43 | 3M |
| 13 July 2026 | 16.79 | 17.29 | 16.54 | 16.55 | 3M |
| 10 July 2026 | 16.52 | 17.10 | 16.25 | 16.80 | 3M |
| 9 July 2026 | 15.92 | 16.62 | 15.89 | 16.31 | 3M |
| 8 July 2026 | 16.39 | 16.57 | 15.71 | 15.89 | 4M |
| 7 July 2026 | 16.72 | 17.24 | 16.52 | 16.76 | 4M |
| 6 July 2026 | 17.81 | 18.13 | 16.87 | 16.90 | 6M |
| 2 July 2026 | 18.95 | 18.97 | 17.97 | 18.19 | 3M |
| 1 July 2026 | 17.72 | 18.93 | 17.56 | 18.77 | 5M |
| 30 June 2026 | 18.09 | 18.30 | 17.16 | 17.72 | 5M |
| 29 June 2026 | 19.13 | 19.14 | 18.12 | 18.45 | 4M |
| 26 June 2026 | 18.93 | 19.36 | 18.71 | 19.26 | 9M |
| 25 June 2026 | 19.06 | 19.62 | 18.67 | 19.09 | 6M |
| 24 June 2026 | 17.64 | 19.03 | 17.59 | 18.91 | 6M |
| 23 June 2026 | 17.25 | 17.77 | 17.10 | 17.53 | 4M |
| 22 June 2026 | 17.51 | 18.42 | 17.41 | 17.60 | 6M |
| 18 June 2026 | 16.71 | 17.65 | 16.71 | 17.25 | 7M |
| 17 June 2026 | 16.30 | 17.30 | 16.25 | 16.59 | 5M |
| 16 June 2026 | 16.91 | 17.31 | 16.26 | 16.52 | 4M |
| 15 June 2026 | 17.45 | 18.01 | 16.93 | 17.20 | 7M |
| 12 June 2026 | 17.63 | 18.12 | 17.43 | 18.06 | 5M |
| 11 June 2026 | 15.88 | 17.66 | 15.86 | 17.32 | 7M |
| 10 June 2026 | 15.89 | 16.25 | 15.51 | 15.87 | 5M |
| 9 June 2026 | 16.34 | 16.61 | 15.49 | 16.05 | 6M |
| 8 June 2026 | 15.34 | 16.48 | 15.21 | 16.22 | 6M |
| 5 June 2026 | 15.94 | 15.97 | 15.08 | 15.46 | 4M |
| 4 June 2026 | 15.67 | 16.03 | 15.54 | 15.96 | 4M |
| 3 June 2026 | 15.85 | 16.03 | 15.26 | 15.52 | 6M |
| 2 June 2026 | 15.14 | 16.11 | 14.98 | 15.85 | 7M |
| 1 June 2026 | 14.74 | 15.22 | 14.33 | 14.90 | 8M |
| 29 May 2026 | 15.16 | 15.46 | 14.13 | 14.36 | 10M |
| 28 May 2026 | 15.51 | 16.22 | 14.78 | 15.59 | 17M |
| 27 May 2026 | 13.40 | 13.65 | 12.92 | 12.93 | 6M |
| 26 May 2026 | 13.34 | 13.41 | 12.86 | 13.29 | 5M |
| 22 May 2026 | 12.84 | 13.18 | 12.71 | 13.06 | 5M |
| 21 May 2026 | 12.05 | 12.75 | 11.73 | 12.70 | 7M |
| 20 May 2026 | 11.71 | 12.28 | 11.38 | 12.21 | 6M |
| 19 May 2026 | 11.76 | 11.84 | 11.43 | 11.74 | 4M |
| 18 May 2026 | 11.83 | 12.04 | 11.38 | 11.72 | 4M |
| 15 May 2026 | 11.60 | 11.98 | 11.51 | 11.77 | 4M |
| 14 May 2026 | 12.39 | 12.65 | 11.91 | 11.93 | 5M |
| 13 May 2026 | 12.86 | 12.86 | 12.03 | 12.08 | 5M |
| 12 May 2026 | 13.06 | 13.06 | 12.46 | 12.73 | 5M |
| 11 May 2026 | 14.42 | 14.42 | 12.88 | 13.09 | 7M |
| 8 May 2026 | 14.54 | 14.57 | 14.13 | 14.50 | 4M |
| 7 May 2026 | 14.42 | 14.73 | 14.10 | 14.35 | 4M |
| 6 May 2026 | 14.60 | 15.03 | 14.33 | 14.41 | 3M |
| 5 May 2026 | 14.46 | 14.70 | 14.24 | 14.25 | 3M |
| 4 May 2026 | 14.92 | 15.03 | 14.10 | 14.19 | 4M |
| 1 May 2026 | 14.33 | 14.75 | 14.19 | 14.66 | 3M |
| 30 April 2026 | 14.19 | 14.40 | 13.99 | 14.17 | 5M |
| 29 April 2026 | 14.65 | 14.65 | 13.85 | 13.98 | 4M |
| 28 April 2026 | 15.28 | 15.90 | 14.71 | 14.81 | 4M |
| 27 April 2026 | 14.74 | 15.45 | 14.72 | 15.26 | 4M |
| 24 April 2026 | 15.02 | 15.19 | 14.66 | 14.69 | 4M |
| 23 April 2026 | 15.47 | 15.65 | 14.59 | 15.06 | 5M |
| 22 April 2026 | 15.90 | 16.17 | 15.25 | 15.48 | 4M |
| 21 April 2026 | 14.82 | 16.00 | 14.75 | 15.87 | 7M |
| 20 April 2026 | 14.32 | 14.73 | 14.17 | 14.61 | 5M |
| 17 April 2026 | 14.77 | 15.15 | 14.38 | 14.52 | 5M |
| 16 April 2026 | 14.14 | 14.65 | 14.06 | 14.33 | 4M |
| 15 April 2026 | 13.62 | 14.48 | 13.51 | 14.30 | 5M |
| 14 April 2026 | 13.56 | 14.04 | 13.51 | 13.62 | 5M |
| 13 April 2026 | 13.15 | 13.54 | 13.09 | 13.46 | 5M |
| 10 April 2026 | 13.92 | 14.02 | 13.20 | 13.28 | 4M |
| 9 April 2026 | 13.47 | 13.97 | 13.23 | 13.70 | 3M |
| 8 April 2026 | 13.80 | 13.94 | 13.34 | 13.51 | 4M |
| 7 April 2026 | 13.05 | 13.15 | 12.85 | 12.90 | 3M |
| 6 April 2026 | 12.98 | 13.33 | 12.85 | 13.33 | 3M |
| 2 April 2026 | 12.58 | 12.97 | 12.34 | 12.82 | 3M |
| 1 April 2026 | 13.01 | 13.16 | 12.83 | 12.88 | 3M |
| 31 March 2026 | 12.65 | 13.13 | 12.42 | 12.90 | 3M |
| 30 March 2026 | 12.33 | 12.69 | 12.13 | 12.20 | 4M |
| 27 March 2026 | 12.73 | 12.99 | 12.18 | 12.46 | 5M |
| 26 March 2026 | 12.59 | 13.07 | 12.43 | 12.92 | 4M |
| 25 March 2026 | 12.55 | 12.80 | 12.30 | 12.70 | 3M |
| 24 March 2026 | 12.88 | 13.15 | 12.34 | 12.35 | 6M |
| 23 March 2026 | 13.01 | 13.23 | 12.75 | 13.15 | 6M |
| 20 March 2026 | 12.69 | 12.95 | 12.35 | 12.43 | 10M |
| 19 March 2026 | 12.05 | 12.99 | 11.95 | 12.85 | 6M |
| 18 March 2026 | 12.69 | 12.72 | 11.92 | 12.03 | 8M |
| 17 March 2026 | 13.21 | 13.71 | 12.62 | 12.69 | 7M |
| 16 March 2026 | 13.34 | 13.43 | 12.93 | 13.04 | 4M |
| 13 March 2026 | 13.32 | 13.62 | 13.06 | 13.18 | 4M |
| 12 March 2026 | 13.54 | 13.98 | 13.03 | 13.27 | 8M |
| 11 March 2026 | 14.54 | 14.90 | 13.52 | 13.79 | 8M |
| 10 March 2026 | 14.38 | 16.94 | 14.31 | 14.58 | 20M |
| 9 March 2026 | 14.65 | 14.89 | 13.86 | 14.80 | 11M |
| 6 March 2026 | 15.43 | 15.60 | 14.87 | 15.12 | 5M |
| 5 March 2026 | 15.18 | 15.76 | 15.06 | 15.67 | 5M |
| 4 March 2026 | 15.83 | 16.07 | 15.28 | 15.29 | 4M |
| 3 March 2026 | 15.05 | 15.55 | 14.72 | 15.38 | 6M |
| 2 March 2026 | 15.91 | 16.14 | 15.36 | 15.48 | 5M |
| 27 February 2026 | 17.11 | 17.16 | 16.17 | 16.37 | 5M |
| 26 February 2026 | 17.37 | 17.85 | 17.22 | 17.45 | 3M |
| 25 February 2026 | 17.50 | 17.56 | 17.06 | 17.16 | 3M |
| 24 February 2026 | 17.81 | 18.34 | 17.61 | 17.71 | 2M |
| 23 February 2026 | 18.31 | 18.48 | 17.30 | 18.14 | 3M |
| 20 February 2026 | 18.94 | 20.21 | 18.03 | 18.78 | 6M |
| 19 February 2026 | 18.85 | 19.31 | 18.38 | 19.26 | 3M |
| 18 February 2026 | 19.57 | 19.92 | 19.19 | 19.32 | 2M |
| 17 February 2026 | 20.07 | 20.43 | 19.45 | 19.56 | 3M |
| 13 February 2026 | 19.18 | 20.10 | 18.51 | 19.85 | 4M |
| 12 February 2026 | 19.17 | 19.95 | 18.36 | 18.92 | 4M |
| 11 February 2026 | 17.52 | 18.90 | 17.52 | 18.78 | 5M |
| 10 February 2026 | 17.35 | 17.84 | 17.29 | 17.30 | 4M |
| 9 February 2026 | 18.21 | 18.47 | 17.43 | 17.55 | 3M |
| 6 February 2026 | 17.87 | 18.79 | 17.67 | 18.50 | 3M |
| 5 February 2026 | 18.16 | 18.34 | 17.31 | 17.72 | 3M |
| 4 February 2026 | 18.32 | 18.82 | 17.85 | 18.16 | 3M |
| 3 February 2026 | 17.75 | 18.37 | 17.50 | 18.09 | 4M |
| 2 February 2026 | 17.47 | 18.45 | 17.47 | 17.97 | 4M |
| 30 January 2026 | 16.88 | 17.76 | 16.87 | 17.47 | 4M |
| 29 January 2026 | 17.15 | 17.32 | 16.83 | 16.90 | 3M |
| 28 January 2026 | 17.98 | 18.05 | 16.90 | 17.22 | 3M |
| 27 January 2026 | 17.77 | 17.89 | 17.47 | 17.79 | 3M |
| 26 January 2026 | 17.53 | 17.92 | 17.33 | 17.68 | 3M |
| 23 January 2026 | 17.71 | 18.15 | 17.60 | 17.66 | 3M |
| 22 January 2026 | 18.20 | 18.43 | 17.71 | 17.75 | 4M |
| 21 January 2026 | 18.08 | 18.41 | 17.90 | 17.91 | 3M |
| 20 January 2026 | 18.24 | 18.34 | 17.67 | 18.02 | 4M |
| 16 January 2026 | 19.12 | 19.46 | 18.52 | 18.62 | 3M |
| 15 January 2026 | 19.26 | 19.39 | 18.84 | 19.26 | 4M |
| 14 January 2026 | 20.39 | 20.61 | 18.91 | 19.31 | 4M |
| 13 January 2026 | 19.84 | 20.67 | 19.76 | 20.48 | 3M |
| 12 January 2026 | 19.91 | 20.40 | 19.28 | 19.74 | 5M |
| 9 January 2026 | 21.77 | 22.30 | 20.35 | 20.54 | 4M |
| 8 January 2026 | 20.48 | 22.20 | 20.32 | 21.76 | 3M |
| 7 January 2026 | 22.11 | 22.16 | 20.57 | 20.65 | 3M |
| 6 January 2026 | 21.38 | 22.32 | 21.22 | 22.11 | 3M |
| 5 January 2026 | 21.40 | 21.92 | 21.01 | 21.39 | 4M |
| 2 January 2026 | 20.71 | 21.53 | 20.31 | 21.34 | 4M |
| 31 December 2025 | 20.35 | 20.61 | 20.17 | 20.41 | 3M |
| 30 December 2025 | 20.79 | 20.93 | 20.25 | 20.35 | 3M |
| 29 December 2025 | 21.10 | 21.60 | 20.50 | 20.87 | 4M |
| 26 December 2025 | 21.38 | 21.57 | 21.10 | 21.57 | 3M |
| 24 December 2025 | 21.30 | 21.64 | 21.25 | 21.60 | 1M |
| 23 December 2025 | 21.75 | 21.84 | 21.19 | 21.42 | 3M |
| 22 December 2025 | 23.20 | 23.21 | 21.51 | 21.84 | 4M |
| 19 December 2025 | 22.56 | 23.26 | 22.25 | 23.20 | 7M |
| 18 December 2025 | 22.66 | 23.41 | 22.57 | 22.67 | 3M |
| 17 December 2025 | 22.97 | 23.23 | 22.41 | 22.44 | 3M |
| 16 December 2025 | 22.41 | 23.12 | 21.84 | 22.95 | 5M |
| 15 December 2025 | 23.41 | 23.50 | 22.15 | 22.18 | 4M |
| 12 December 2025 | 23.99 | 24.21 | 23.13 | 23.27 | 3M |
| 11 December 2025 | 23.65 | 24.38 | 23.17 | 23.90 | 3M |
| 10 December 2025 | 23.14 | 24.38 | 23.10 | 23.63 | 4M |
| 9 December 2025 | 22.40 | 23.51 | 22.31 | 23.41 | 3M |
| 8 December 2025 | 22.94 | 23.11 | 21.91 | 22.70 | 4M |
| 5 December 2025 | 22.75 | 23.50 | 22.55 | 23.05 | 6M |
| 4 December 2025 | 22.67 | 23.05 | 22.04 | 22.58 | 5M |
| 3 December 2025 | 24.70 | 24.77 | 22.86 | 22.97 | 7M |
| 2 December 2025 | 24.36 | 24.89 | 23.85 | 24.71 | 5M |
| 1 December 2025 | 24.29 | 25.22 | 23.99 | 24.13 | 7M |
| 28 November 2025 | 24.11 | 24.64 | 23.63 | 24.59 | 5M |
| 26 November 2025 | 22.32 | 24.91 | 22.24 | 24.10 | 18M |
| 25 November 2025 | 19.49 | 22.46 | 19.37 | 22.42 | 36M |
| 24 November 2025 | 15.73 | 16.07 | 15.41 | 15.73 | 9M |
| 21 November 2025 | 15.21 | 16.16 | 15.02 | 15.71 | 5M |
| 20 November 2025 | 15.54 | 15.74 | 14.87 | 15.00 | 4M |
| 19 November 2025 | 15.72 | 15.73 | 14.85 | 15.41 | 4M |
| 18 November 2025 | 15.80 | 16.24 | 15.70 | 15.73 | 3M |
| 17 November 2025 | 16.59 | 16.68 | 15.81 | 15.99 | 3M |
| 14 November 2025 | 17.02 | 17.24 | 16.58 | 16.75 | 3M |
| 13 November 2025 | 18.10 | 18.39 | 17.35 | 17.50 | 2M |
| 12 November 2025 | 18.37 | 18.75 | 17.81 | 18.06 | 3M |
| 11 November 2025 | 17.86 | 18.33 | 17.64 | 17.98 | 3M |
| 10 November 2025 | 17.50 | 18.28 | 17.29 | 17.91 | 6M |
| 7 November 2025 | 16.66 | 17.10 | 16.27 | 17.01 | 4M |
| 6 November 2025 | 17.42 | 17.84 | 16.36 | 16.75 | 5M |
| 5 November 2025 | 16.14 | 18.14 | 15.98 | 17.54 | 8M |
| 4 November 2025 | 15.99 | 16.52 | 15.91 | 16.11 | 4M |
| 3 November 2025 | 16.05 | 16.69 | 15.94 | 16.40 | 4M |
| 31 October 2025 | 15.72 | 16.29 | 15.57 | 16.27 | 4M |
| 30 October 2025 | 15.76 | 16.14 | 15.50 | 15.77 | 3M |
| 29 October 2025 | 16.38 | 16.70 | 15.72 | 15.93 | 3M |