5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
-2.58%
3 MONTH PERFORMANCE
-31.24%
6 MONTH PERFORMANCE
-38.09%
YEAR-TO-DATE PERFORMANCE
-49.90%
1 YEAR PERFORMANCE
-51.06%
Kohl's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $14.57 | $14.36 (-1.44%) | $14.80 | $14.32 | 4.91 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 |
| 12/11/2024 | $14.75 | $14.77 (0.14%) | $14.82 | $14.45 | 9.59 M | $1.64 B |
| 12/10/2024 | $15.30 | $15.22 (-0.52%) | $15.39 | $14.91 | 14.46 M | $1.69 B |
| 12/09/2024 | $15.54 | $15.26 (-1.8%) | $15.93 | $15.25 | 11.72 M | $1.69 B |
| 12/06/2024 | $15.60 | $15.31 (-1.86%) | $15.68 | $15.13 | 10.52 M | $1.70 B |
| 12/05/2024 | $15.43 | $15.39 (-0.26%) | $15.62 | $15.08 | 9.78 M | $1.71 B |
| 12/04/2024 | $15.30 | $15.30 (0%) | $15.47 | $15.04 | 7.19 M | $1.70 B |
| 12/03/2024 | $15.50 | $15.25 (-1.61%) | $15.61 | $15.18 | 7.50 M | $1.69 B |
| 12/02/2024 | $15.02 | $15.43 (2.73%) | $15.85 | $15.00 | 18.75 M | $1.71 B |
| 11/29/2024 | $14.91 | $14.97 (0.4%) | $15.28 | $14.79 | 10.31 M | $1.66 B |
| 11/27/2024 | $15.12 | $14.75 (-2.45%) | $15.81 | $14.73 | 22.91 M | $1.64 B |
| 11/26/2024 | $15.15 | $15.22 (0.46%) | $15.60 | $14.22 | 58.87 M | $1.69 B |
| 11/25/2024 | $17.57 | $18.34 (4.38%) | $18.74 | $17.45 | 16.76 M | $2.04 B |
| 11/22/2024 | $16.68 | $17.03 (2.1%) | $17.41 | $16.65 | 10.32 M | $1.89 B |
| 11/21/2024 | $16.30 | $16.40 (0.61%) | $16.57 | $16.12 | 8.23 M | $1.82 B |
| 11/20/2024 | $16.73 | $16.31 (-2.51%) | $17.09 | $16.24 | 8.38 M | $1.81 B |
| 11/19/2024 | $17.14 | $17.01 (-0.76%) | $17.35 | $17.00 | 7.04 M | $1.89 B |
| 11/18/2024 | $18.11 | $17.39 (-3.98%) | $18.11 | $17.22 | 7.94 M | $1.93 B |
| 11/15/2024 | $18.43 | $18.00 (-2.33%) | $18.61 | $17.74 | 7.79 M | $2.00 B |
| 11/14/2024 | $18.29 | $18.62 (1.8%) | $18.70 | $18.04 | 4.79 M | $2.07 B |
| 11/13/2024 | $18.58 | $18.09 (-2.64%) | $18.73 | $18.02 | 3.84 M | $2.01 B |
| 11/12/2024 | $18.57 | $18.26 (-1.67%) | $18.69 | $18.13 | 5.28 M | $2.03 B |
| 11/11/2024 | $17.79 | $18.69 (5.06%) | $18.70 | $17.62 | 10.04 M | $2.07 B |
| 11/08/2024 | $18.36 | $17.51 (-4.63%) | $18.36 | $17.41 | 10.16 M | $1.94 B |
| 11/07/2024 | $17.82 | $18.36 (3.03%) | $18.61 | $17.80 | 7.88 M | $2.04 B |
| 11/06/2024 | $18.97 | $17.76 (-6.38%) | $19.04 | $17.73 | 11.19 M | $1.97 B |
| 11/05/2024 | $18.01 | $18.56 (3.05%) | $18.60 | $17.79 | 6.05 M | $2.06 B |
| 11/04/2024 | $18.08 | $18.02 (-0.33%) | $18.46 | $17.96 | 5.62 M | $2.00 B |
| 11/01/2024 | $18.55 | $18.10 (-2.43%) | $18.69 | $18.10 | 6.63 M | $2.01 B |
| 10/31/2024 | $18.70 | $18.48 (-1.18%) | $18.73 | $18.28 | 5.73 M | $2.05 B |
| 10/30/2024 | $18.87 | $18.71 (-0.85%) | $19.09 | $18.64 | 6.56 M | $2.08 B |
| 10/29/2024 | $19.00 | $18.88 (-0.63%) | $19.36 | $18.87 | 5.66 M | $2.10 B |
| 10/28/2024 | $19.20 | $19.05 (-0.78%) | $19.51 | $19.02 | 5.69 M | $2.11 B |
| 10/25/2024 | $19.30 | $19.04 (-1.35%) | $19.47 | $19.02 | 4.38 M | $2.11 B |
| 10/24/2024 | $19.51 | $19.09 (-2.15%) | $19.54 | $18.95 | 5.18 M | $2.12 B |
| 10/23/2024 | $20.11 | $19.39 (-3.58%) | $20.25 | $19.32 | 5.17 M | $2.15 B |
| 10/22/2024 | $21.18 | $20.36 (-3.87%) | $21.18 | $20.12 | 5.45 M | $2.26 B |
| 10/21/2024 | $20.89 | $20.95 (0.29%) | $21.17 | $20.35 | 5.92 M | $2.33 B |
| 10/18/2024 | $20.09 | $20.80 (3.53%) | $20.83 | $20.06 | 5.09 M | $2.31 B |
| 10/17/2024 | $19.80 | $20.03 (1.16%) | $20.18 | $19.66 | 5.27 M | $2.22 B |
| 10/16/2024 | $20.07 | $19.80 (-1.35%) | $20.22 | $19.69 | 4.67 M | $2.20 B |
| 10/15/2024 | $19.21 | $19.96 (3.9%) | $20.37 | $19.21 | 6.70 M | $2.22 B |
| 10/14/2024 | $19.55 | $19.30 (-1.28%) | $19.58 | $19.05 | 5.46 M | $2.14 B |
| 10/11/2024 | $18.81 | $19.54 (3.88%) | $19.91 | $18.81 | 5.57 M | $2.17 B |
| 10/10/2024 | $18.99 | $18.79 (-1.05%) | $19.20 | $18.76 | 3.92 M | $2.09 B |
| 10/09/2024 | $19.12 | $18.93 (-0.99%) | $19.27 | $18.80 | 4.72 M | $2.10 B |
| 10/08/2024 | $18.95 | $19.14 (1%) | $19.52 | $18.79 | 4.44 M | $2.12 B |
| 10/07/2024 | $19.57 | $19.01 (-2.86%) | $19.60 | $18.65 | 6.63 M | $2.11 B |
| 10/04/2024 | $19.90 | $19.62 (-1.41%) | $20.12 | $19.44 | 4.40 M | $2.18 B |
| 10/03/2024 | $19.33 | $19.45 (0.62%) | $19.77 | $19.03 | 5.38 M | $2.16 B |
| 10/02/2024 | $20.60 | $19.50 (-5.34%) | $20.99 | $19.49 | 7.28 M | $2.16 B |
| 10/01/2024 | $21.00 | $20.71 (-1.38%) | $21.05 | $20.24 | 5.24 M | $2.30 B |
| 09/30/2024 | $20.95 | $21.10 (0.72%) | $21.28 | $20.85 | 7.13 M | $2.34 B |
| 09/27/2024 | $20.44 | $20.90 (2.25%) | $21.07 | $20.22 | 6.71 M | $2.32 B |