5 DAY PERFORMANCE
-4.42%
1 MONTH PERFORMANCE
-19.12%
3 MONTH PERFORMANCE
+5.96%
6 MONTH PERFORMANCE
+44.40%
YEAR-TO-DATE PERFORMANCE
-17.30%
1 YEAR PERFORMANCE
+27.88%
Kohl's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $17.15 | $16.88 (-1.57%) | $17.32 | $16.83 | 2.78 M | |
| 01/28/2026 | $17.98 | $17.22 (-4.23%) | $18.05 | $16.90 | 3.25 M | $1.93 B |
| 01/27/2026 | $17.77 | $17.79 (0.11%) | $17.89 | $17.47 | 2.69 M | $1.99 B |
| 01/26/2026 | $17.53 | $17.68 (0.86%) | $17.92 | $17.33 | 2.65 M | $1.98 B |
| 01/23/2026 | $17.71 | $17.66 (-0.28%) | $18.15 | $17.60 | 3.12 M | $1.98 B |
| 01/22/2026 | $18.20 | $17.75 (-2.47%) | $18.43 | $17.71 | 4.18 M | $1.99 B |
| 01/21/2026 | $18.08 | $17.91 (-0.94%) | $18.41 | $17.90 | 3.06 M | $2.01 B |
| 01/20/2026 | $18.24 | $18.02 (-1.21%) | $18.34 | $17.67 | 3.88 M | $2.02 B |
| 01/16/2026 | $19.12 | $18.62 (-2.62%) | $19.46 | $18.52 | 3.30 M | $2.09 B |
| 01/15/2026 | $19.26 | $19.26 (0%) | $19.39 | $18.84 | 3.93 M | $2.16 B |
| 01/14/2026 | $20.39 | $19.31 (-5.3%) | $20.61 | $18.91 | 4.28 M | $2.16 B |
| 01/13/2026 | $19.84 | $20.48 (3.23%) | $20.67 | $19.76 | 3.03 M | $2.29 B |
| 01/12/2026 | $19.91 | $19.74 (-0.85%) | $20.40 | $19.28 | 4.93 M | $2.21 B |
| 01/09/2026 | $21.77 | $20.54 (-5.65%) | $22.30 | $20.35 | 4.07 M | $2.30 B |
| 01/08/2026 | $20.48 | $21.76 (6.25%) | $22.20 | $20.32 | 3.13 M | $2.44 B |
| 01/07/2026 | $22.11 | $20.65 (-6.6%) | $22.16 | $20.57 | 2.96 M | $2.31 B |
| 01/06/2026 | $21.38 | $22.11 (3.41%) | $22.32 | $21.22 | 2.92 M | $2.48 B |
| 01/05/2026 | $21.40 | $21.39 (-0.05%) | $21.92 | $21.01 | 3.64 M | $2.40 B |
| 01/02/2026 | $20.71 | $21.34 (3.04%) | $21.53 | $20.31 | 3.88 M | $2.39 B |
| 12/31/2025 | $20.35 | $20.41 (0.29%) | $20.61 | $20.17 | 2.55 M | $2.29 B |
| 12/30/2025 | $20.79 | $20.35 (-2.12%) | $20.93 | $20.25 | 3.32 M | $2.28 B |
| 12/29/2025 | $21.10 | $20.87 (-1.09%) | $21.60 | $20.50 | 3.59 M | $2.34 B |
| 12/26/2025 | $21.38 | $21.57 (0.89%) | $21.57 | $21.10 | 3.29 M | $2.42 B |
| 12/24/2025 | $21.30 | $21.60 (1.41%) | $21.64 | $21.25 | 1.45 M | $2.42 B |
| 12/23/2025 | $21.75 | $21.42 (-1.52%) | $21.84 | $21.19 | 3.13 M | $2.40 B |
| 12/22/2025 | $23.20 | $21.84 (-5.86%) | $23.21 | $21.51 | 4.41 M | $2.45 B |
| 12/19/2025 | $22.56 | $23.20 (2.84%) | $23.26 | $22.25 | 6.65 M | $2.60 B |
| 12/18/2025 | $22.66 | $22.67 (0.04%) | $23.41 | $22.57 | 3.03 M | $2.54 B |
| 12/17/2025 | $22.97 | $22.44 (-2.31%) | $23.23 | $22.41 | 2.85 M | $2.51 B |
| 12/16/2025 | $22.41 | $22.95 (2.41%) | $23.12 | $21.84 | 5.32 M | $2.57 B |
| 12/15/2025 | $23.41 | $22.18 (-5.25%) | $23.50 | $22.15 | 4.48 M | $2.48 B |
| 12/12/2025 | $23.99 | $23.27 (-3%) | $24.21 | $23.13 | 2.68 M | $2.61 B |
| 12/11/2025 | $23.65 | $23.90 (1.06%) | $24.38 | $23.17 | 3.18 M | $2.68 B |
| 12/10/2025 | $23.14 | $23.63 (2.12%) | $24.38 | $23.10 | 4.37 M | $2.65 B |
| 12/09/2025 | $22.40 | $23.41 (4.51%) | $23.51 | $22.31 | 3.37 M | $2.62 B |
| 12/08/2025 | $22.94 | $22.70 (-1.05%) | $23.11 | $21.91 | 4.20 M | $2.54 B |
| 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 |
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.
