-
5 DAY PERFORMANCE
-7.01% -
1 MONTH PERFORMANCE
-4.25% -
3 MONTH PERFORMANCE
-11.98% -
6 MONTH PERFORMANCE
-23.06% -
YEAR-TO-DATE PERFORMANCE
-31.59% -
1 YEAR PERFORMANCE
+5.14%
Kohl's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $19.90 | $19.62 (-1.41%) | $20.12 | $19.44 | 4.15 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 |
| 09/26/2024 | $20.06 | $20.25 (0.95%) | $20.26 | $19.76 | 4.37 M | $2.25 B |
| 09/25/2024 | $19.72 | $19.71 (-0.05%) | $20.29 | $19.61 | 7.01 M | $2.19 B |
| 09/24/2024 | $19.10 | $19.76 (3.46%) | $20.38 | $19.05 | 9.79 M | $2.19 B |
| 09/23/2024 | $18.35 | $18.94 (3.22%) | $19.10 | $17.89 | 8.12 M | $2.10 B |
| 09/20/2024 | $18.60 | $18.68 (0.43%) | $18.78 | $18.37 | 19.08 M | $2.07 B |
| 09/19/2024 | $19.48 | $18.62 (-4.41%) | $19.54 | $18.60 | 7.43 M | $2.07 B |
| 09/18/2024 | $18.80 | $18.97 (0.9%) | $19.51 | $18.74 | 6.36 M | $2.11 B |
| 09/17/2024 | $19.04 | $18.73 (-1.63%) | $19.39 | $18.59 | 7.40 M | $2.08 B |
| 09/16/2024 | $19.79 | $18.90 (-4.5%) | $20.10 | $18.86 | 8.22 M | $2.10 B |
| 09/13/2024 | $19.75 | $19.72 (-0.15%) | $20.24 | $19.53 | 6.09 M | $2.19 B |
| 09/12/2024 | $18.89 | $19.46 (3.02%) | $19.52 | $18.89 | 4.75 M | $2.16 B |
| 09/11/2024 | $19.38 | $19.08 (-1.55%) | $19.45 | $18.30 | 8.57 M | $2.12 B |
| 09/10/2024 | $19.95 | $19.88 (-0.35%) | $20.04 | $19.64 | 5.13 M | $2.21 B |
| 09/09/2024 | $19.90 | $19.87 (-0.15%) | $20.16 | $19.56 | 4.67 M | $2.21 B |
| 09/06/2024 | $20.35 | $19.91 (-2.16%) | $20.38 | $19.56 | 6.46 M | $2.21 B |
| 09/05/2024 | $20.81 | $20.49 (-1.54%) | $21.08 | $20.31 | 5.33 M | $2.27 B |
| 09/04/2024 | $20.18 | $20.58 (1.98%) | $21.04 | $20.11 | 8.92 M | $2.28 B |
| 09/03/2024 | $19.35 | $20.30 (4.91%) | $20.36 | $19.32 | 12.04 M | $2.25 B |
| 08/30/2024 | $19.77 | $19.39 (-1.92%) | $19.95 | $19.09 | 8.25 M | $2.15 B |
| 08/29/2024 | $19.36 | $19.77 (2.12%) | $20.13 | $19.13 | 11.45 M | $2.19 B |
| 08/28/2024 | $20.24 | $19.65 (-2.92%) | $21.16 | $19.22 | 23.74 M | $2.18 B |
| 08/27/2024 | $19.70 | $19.60 (-0.51%) | $20.00 | $19.37 | 10.32 M | $2.18 B |
| 08/26/2024 | $19.70 | $19.87 (0.86%) | $19.93 | $19.23 | 7.42 M | $2.21 B |
| 08/23/2024 | $19.07 | $19.74 (3.51%) | $19.86 | $18.97 | 7.25 M | $2.19 B |
| 08/22/2024 | $19.49 | $18.96 (-2.72%) | $19.50 | $18.78 | 6.76 M | $2.10 B |
| 08/21/2024 | $20.00 | $19.53 (-2.35%) | $20.39 | $19.25 | 7.09 M | $2.17 B |
| 08/20/2024 | $19.91 | $19.73 (-0.9%) | $20.14 | $19.68 | 4.71 M | $2.19 B |
| 08/19/2024 | $20.50 | $19.97 (-2.59%) | $20.51 | $19.90 | 4.24 M | $2.22 B |
| 08/16/2024 | $20.08 | $20.45 (1.84%) | $20.61 | $19.94 | 4.43 M | $2.27 B |
| 08/15/2024 | $20.14 | $19.90 (-1.19%) | $20.20 | $19.62 | 5.44 M | $2.21 B |
| 08/14/2024 | $19.67 | $19.19 (-2.44%) | $19.81 | $19.16 | 4.37 M | $2.13 B |
| 08/13/2024 | $19.17 | $19.53 (1.88%) | $19.76 | $18.86 | 4.22 M | $2.17 B |
| 08/12/2024 | $20.40 | $19.28 (-5.49%) | $20.49 | $19.17 | 5.46 M | $2.14 B |
| 08/09/2024 | $20.38 | $20.20 (-0.88%) | $20.42 | $20.01 | 5.75 M | $2.24 B |
| 08/08/2024 | $19.95 | $20.30 (1.75%) | $20.39 | $19.66 | 5.62 M | $2.25 B |
| 08/07/2024 | $20.36 | $19.73 (-3.09%) | $20.50 | $19.56 | 4.86 M | $2.19 B |
| 08/06/2024 | $19.81 | $19.95 (0.71%) | $20.20 | $19.20 | 4.97 M | $2.21 B |
| 08/05/2024 | $18.97 | $19.59 (3.27%) | $20.01 | $18.54 | 5.87 M | $2.17 B |
| 08/02/2024 | $20.10 | $20.21 (0.55%) | $20.34 | $19.64 | 5.51 M | $2.24 B |
| 08/01/2024 | $21.62 | $21.01 (-2.82%) | $22.00 | $20.60 | 6.38 M | $2.33 B |
| 07/31/2024 | $21.45 | $21.66 (0.98%) | $22.53 | $21.37 | 7.04 M | $2.40 B |
| 07/30/2024 | $21.24 | $21.05 (-0.89%) | $21.28 | $20.72 | 5.37 M | $2.34 B |
| 07/29/2024 | $20.55 | $21.10 (2.68%) | $21.18 | $20.29 | 6.42 M | $2.34 B |
| 07/26/2024 | $20.31 | $20.51 (0.98%) | $20.61 | $20.13 | 5.69 M | $2.28 B |
| 07/25/2024 | $19.91 | $20.05 (0.7%) | $20.46 | $19.91 | 6.23 M | $2.23 B |
| 07/24/2024 | $20.35 | $19.85 (-2.46%) | $20.60 | $19.85 | 5.51 M | $2.20 B |
| 07/23/2024 | $20.56 | $20.53 (-0.15%) | $20.73 | $20.18 | 5.02 M | $2.28 B |
| 07/22/2024 | $21.11 | $20.60 (-2.42%) | $21.20 | $20.35 | 6.03 M | $2.29 B |
| 07/19/2024 | $21.75 | $21.03 (-3.31%) | $21.95 | $21.00 | 4.44 M | $2.33 B |
| 07/18/2024 | $22.50 | $21.99 (-2.27%) | $22.60 | $21.61 | 5.06 M | $2.44 B |
| 07/17/2024 | $22.10 | $22.71 (2.76%) | $23.02 | $22.04 | 5.34 M | $2.52 B |
| 07/16/2024 | $21.96 | $22.40 (2%) | $22.50 | $21.48 | 5.68 M | $2.49 B |
| 07/15/2024 | $22.46 | $21.87 (-2.63%) | $22.55 | $21.76 | 6.94 M | $2.43 B |
| 07/12/2024 | $22.97 | $22.76 (-0.91%) | $23.09 | $22.61 | 4.17 M | $2.53 B |
| 07/11/2024 | $22.46 | $22.79 (1.47%) | $23.03 | $22.27 | 5.70 M | $2.53 B |
| 07/10/2024 | $22.55 | $21.99 (-2.48%) | $22.59 | $21.81 | 4.22 M | $2.44 B |
| 07/09/2024 | $22.32 | $22.39 (0.31%) | $22.73 | $21.91 | 3.47 M | $2.49 B |
| 07/08/2024 | $22.45 | $22.38 (-0.31%) | $22.50 | $21.89 | 3.30 M | $2.48 B |
| 07/05/2024 | $21.57 | $22.29 (3.34%) | $22.47 | $21.42 | 4.80 M | $2.47 B |