Kohl's Corporation (KSS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	18.57	19.60	18.23	19.30	+4.61%	3,466,600
2026-08-06	19.48	19.61	18.44	18.45	-6.15%	4,013,200
2026-08-05	19.95	20.38	19.55	19.66	-2.19%	2,804,000
2026-08-04	19.90	20.27	19.44	20.10	+0.00%	2,909,700
2026-08-03	19.51	20.55	19.51	20.10	+5.02%	3,318,800
2026-07-31	19.55	19.74	19.13	19.14	-1.85%	3,531,500
2026-07-30	18.83	19.73	18.73	19.50	+2.31%	4,919,200
2026-07-29	18.80	19.27	18.42	19.06	-0.16%	2,656,100
2026-07-28	18.55	19.43	18.53	19.09	+3.24%	4,444,400
2026-07-27	18.04	18.65	17.85	18.49	+3.07%	2,927,900
2026-07-24	18.23	18.57	17.91	17.94	-1.43%	2,206,200
2026-07-23	19.05	19.06	17.92	18.20	-4.61%	3,329,600
2026-07-22	18.20	19.10	18.20	19.08	+5.24%	3,337,300
2026-07-21	17.99	18.18	17.27	18.13	+3.19%	3,041,800
2026-07-20	17.30	17.86	17.12	17.57	+1.56%	2,338,400
2026-07-17	17.37	18.05	17.14	17.30	-1.09%	2,626,500
2026-07-16	17.22	18.05	16.99	17.49	+2.28%	3,529,700
2026-07-15	16.31	17.55	16.24	17.10	+4.08%	3,396,500
2026-07-14	16.81	16.89	16.01	16.43	-0.73%	2,659,800
2026-07-13	16.79	17.29	16.54	16.55	-1.49%	2,924,500
2026-07-10	16.52	17.10	16.25	16.80	+3.00%	2,757,100
2026-07-09	15.92	16.62	15.89	16.31	+2.64%	3,100,600
2026-07-08	16.39	16.57	15.71	15.89	-5.19%	4,404,900
2026-07-07	16.72	17.24	16.52	16.76	-0.83%	4,271,300
2026-07-06	17.81	18.13	16.87	16.90	-7.09%	5,931,300
2026-07-02	18.95	18.97	17.97	18.19	-3.09%	3,210,600
2026-07-01	17.72	18.93	17.56	18.77	+5.93%	4,605,900
2026-06-30	18.09	18.30	17.16	17.72	-3.96%	4,691,600
2026-06-29	19.13	19.14	18.12	18.45	-4.21%	4,303,400
2026-06-26	18.93	19.36	18.71	19.26	+0.89%	9,251,800
2026-06-25	19.06	19.62	18.67	19.09	+0.95%	5,604,700
2026-06-24	17.64	19.03	17.59	18.91	+7.87%	5,732,600
2026-06-23	17.25	17.77	17.10	17.53	-0.40%	3,554,400
2026-06-22	17.51	18.42	17.41	17.60	+2.03%	5,781,100
2026-06-18	16.71	17.65	16.71	17.25	+3.98%	6,558,700
2026-06-17	16.30	17.30	16.25	16.59	+0.42%	4,807,200
2026-06-16	16.91	17.31	16.26	16.52	-3.95%	4,286,200
2026-06-15	17.45	18.01	16.93	17.20	-4.76%	6,765,800
2026-06-12	17.63	18.12	17.43	18.06	+4.27%	4,893,500
2026-06-11	15.88	17.66	15.86	17.32	+9.14%	6,834,200
2026-06-10	15.89	16.25	15.51	15.87	-1.12%	5,368,700
2026-06-09	16.34	16.61	15.49	16.05	-1.05%	5,744,100
2026-06-08	15.34	16.48	15.21	16.22	+4.92%	5,896,200
2026-06-05	15.94	15.97	15.08	15.46	-3.13%	4,484,400
2026-06-04	15.67	16.03	15.54	15.96	+2.84%	3,824,300
2026-06-03	15.85	16.03	15.26	15.52	-2.08%	5,810,400
2026-06-02	15.14	16.11	14.98	15.85	+6.38%	6,662,300
2026-06-01	14.74	15.22	14.33	14.90	+3.76%	8,074,400
2026-05-29	15.16	15.46	14.13	14.36	-7.89%	10,071,900
2026-05-28	15.51	16.22	14.78	15.59	+20.57%	16,818,400
2026-05-27	13.40	13.65	12.92	12.93	-2.71%	6,170,700
2026-05-26	13.34	13.41	12.86	13.29	+1.76%	5,289,500
2026-05-22	12.84	13.18	12.71	13.06	+2.83%	5,186,900
2026-05-21	12.05	12.75	11.73	12.70	+4.01%	6,511,300
2026-05-20	11.71	12.28	11.38	12.21	+4.00%	5,729,600
2026-05-19	11.76	11.84	11.43	11.74	+0.17%	4,075,100
2026-05-18	11.83	12.04	11.38	11.72	-0.42%	4,497,400
2026-05-15	11.60	11.98	11.51	11.77	-1.34%	3,789,700
2026-05-14	12.39	12.65	11.91	11.93	-1.24%	4,754,200
2026-05-13	12.86	12.86	12.03	12.08	-5.11%	4,933,500
2026-05-12	13.06	13.06	12.46	12.73	-2.75%	4,857,200
2026-05-11	14.42	14.42	12.88	13.09	-9.72%	7,347,500
2026-05-08	14.54	14.57	14.13	14.50	+1.05%	3,829,700
2026-05-07	14.42	14.73	14.10	14.35	-0.42%	3,936,500
2026-05-06	14.60	15.03	14.33	14.41	+1.12%	3,109,600
2026-05-05	14.46	14.70	14.24	14.25	+0.42%	3,243,700
2026-05-04	14.92	15.03	14.10	14.19	-3.21%	4,073,500
2026-05-01	14.33	14.75	14.19	14.66	+3.46%	3,415,200
2026-04-30	14.19	14.40	13.99	14.17	+1.36%	4,518,500
2026-04-29	14.65	14.65	13.85	13.98	-5.60%	3,710,500
2026-04-28	15.28	15.90	14.71	14.81	-2.95%	3,772,400
2026-04-27	14.74	15.45	14.72	15.26	+3.88%	3,883,800
2026-04-24	15.02	15.19	14.66	14.69	-2.46%	4,182,100
2026-04-23	15.47	15.65	14.59	15.06	-2.71%	5,033,700
2026-04-22	15.90	16.17	15.25	15.48	-2.46%	4,400,100
2026-04-21	14.82	16.00	14.75	15.87	+8.62%	6,687,200
2026-04-20	14.32	14.73	14.17	14.61	+0.62%	4,604,700
2026-04-17	14.77	15.15	14.38	14.52	+1.33%	5,103,800
2026-04-16	14.14	14.65	14.06	14.33	+0.21%	3,826,400
2026-04-15	13.62	14.48	13.51	14.30	+4.99%	5,412,700
2026-04-14	13.56	14.04	13.51	13.62	+1.19%	5,374,800
2026-04-13	13.15	13.54	13.09	13.46	+1.36%	5,392,400
2026-04-10	13.92	14.02	13.20	13.28	-3.07%	3,779,700
2026-04-09	13.47	13.97	13.23	13.70	+1.41%	2,992,700
2026-04-08	13.80	13.94	13.34	13.51	+4.73%	4,310,400
2026-04-07	13.05	13.15	12.85	12.90	-3.23%	2,821,400
2026-04-06	12.98	13.33	12.85	13.33	+3.98%	3,109,200
2026-04-02	12.58	12.97	12.34	12.82	-0.47%	2,808,600
2026-04-01	13.01	13.16	12.83	12.88	-0.16%	3,204,100
2026-03-31	12.65	13.13	12.42	12.90	+5.74%	3,262,100
2026-03-30	12.33	12.69	12.13	12.20	-2.09%	3,537,600
2026-03-27	12.73	12.99	12.18	12.46	-3.56%	4,802,768
2026-03-26	12.59	13.07	12.43	12.92	+1.73%	3,796,686
2026-03-25	12.55	12.79	12.30	12.70	+2.83%	3,498,613
2026-03-24	12.88	13.15	12.34	12.35	-6.08%	5,862,656
2026-03-23	13.01	13.23	12.75	13.15	+5.79%	5,775,357
2026-03-20	12.69	12.95	12.35	12.43	-3.27%	10,066,010
2026-03-19	12.05	12.98	11.95	12.85	+6.82%	5,784,591
2026-03-18	12.69	12.72	11.92	12.03	-5.20%	8,282,020
2026-03-17	13.21	13.71	12.62	12.69	-2.68%	7,171,222
2026-03-16	13.34	13.43	12.93	13.04	-1.06%	4,396,264
2026-03-13	13.32	13.62	13.06	13.18	-0.68%	4,481,827
2026-03-12	13.54	13.98	13.03	13.27	-3.77%	8,414,636
2026-03-11	14.54	14.90	13.52	13.79	-5.42%	7,967,972
2026-03-10	14.38	16.94	14.31	14.58	-1.49%	19,805,039
2026-03-09	14.65	14.89	13.86	14.80	-2.12%	10,800,350
2026-03-06	15.43	15.60	14.87	15.12	-3.51%	5,240,470
2026-03-05	15.18	15.76	15.06	15.67	+2.49%	5,288,544
2026-03-04	15.83	16.07	15.28	15.29	-0.59%	4,185,519
2026-03-03	15.05	15.55	14.72	15.38	-0.65%	5,677,600
2026-03-02	15.91	16.14	15.36	15.48	-5.44%	5,284,170
2026-02-27	17.11	17.16	16.17	16.37	-6.19%	4,710,569
2026-02-26	17.37	17.85	17.22	17.45	+1.69%	3,362,772
2026-02-25	17.50	17.55	17.06	17.16	-3.11%	2,537,357
2026-02-24	17.81	18.34	17.61	17.71	-2.37%	2,310,286
2026-02-23	18.31	18.48	17.30	18.14	-3.41%	3,225,132
2026-02-20	18.94	20.21	18.03	18.78	-2.49%	5,556,632
2026-02-19	18.85	19.31	18.38	19.26	-0.31%	3,464,647
2026-02-18	19.57	19.92	19.19	19.32	-1.23%	2,448,269
2026-02-17	20.07	20.43	19.45	19.56	-1.46%	2,713,699
2026-02-13	19.18	20.10	18.51	19.85	+4.92%	3,972,441
2026-02-12	19.17	19.95	18.36	18.92	+0.75%	3,794,018
2026-02-11	17.52	18.90	17.52	18.78	+8.55%	5,050,772
2026-02-10	17.35	17.84	17.29	17.30	-1.42%	3,923,230
2026-02-09	18.21	18.47	17.43	17.55	-5.14%	2,990,795
2026-02-06	17.87	18.79	17.66	18.50	+4.40%	2,869,034
2026-02-05	18.16	18.34	17.31	17.72	-2.42%	3,375,844
2026-02-04	18.32	18.82	17.85	18.16	+0.39%	3,453,855
2026-02-03	17.75	18.37	17.50	18.09	+0.67%	3,946,705
2026-02-02	17.47	18.45	17.46	17.97	+2.86%	3,831,739
2026-01-30	16.88	17.75	16.86	17.47	+3.37%	4,326,997
2026-01-29	17.15	17.32	16.83	16.90	-1.86%	3,353,897
2026-01-28	17.98	18.05	16.90	17.22	-3.20%	3,249,402
2026-01-27	17.77	17.89	17.47	17.79	+0.62%	2,688,348
2026-01-26	17.53	17.92	17.33	17.68	+0.11%	2,648,325
2026-01-23	17.71	18.15	17.60	17.66	-0.51%	3,115,072
2026-01-22	18.20	18.43	17.71	17.75	-0.89%	4,184,870
2026-01-21	18.07	18.41	17.90	17.91	-0.61%	3,060,313
2026-01-20	18.24	18.34	17.67	18.02	-3.22%	3,879,107
2026-01-16	19.12	19.46	18.52	18.62	-3.32%	3,300,777
2026-01-15	19.26	19.39	18.84	19.26	-0.26%	3,925,974
2026-01-14	20.39	20.61	18.91	19.31	-5.71%	4,280,441
2026-01-13	19.84	20.67	19.76	20.48	+3.75%	3,029,882
2026-01-12	19.91	20.39	19.28	19.74	-3.89%	4,927,659
2026-01-09	21.77	22.30	20.35	20.54	-5.61%	4,065,204
2026-01-08	20.48	22.20	20.32	21.76	+5.38%	3,126,223
2026-01-07	22.11	22.16	20.57	20.65	-6.60%	2,962,516
2026-01-06	21.38	22.32	21.22	22.11	+3.37%	2,921,700
2026-01-05	21.40	21.91	21.01	21.39	+0.23%	3,637,349
2026-01-02	20.71	21.53	20.31	21.34	+4.56%	3,876,342
2025-12-31	20.35	20.61	20.17	20.41	+0.29%	2,548,542
2025-12-30	20.79	20.93	20.25	20.35	-2.49%	3,322,397
2025-12-29	21.10	21.60	20.50	20.87	-3.25%	3,592,715
2025-12-26	21.38	21.57	21.10	21.57	-0.14%	3,294,498
2025-12-24	21.30	21.64	21.25	21.60	+0.84%	1,445,981
2025-12-23	21.75	21.84	21.19	21.42	-1.92%	3,126,875
2025-12-22	23.20	23.21	21.51	21.84	-5.86%	4,411,086
2025-12-19	22.56	23.26	22.25	23.20	+2.34%	6,653,875
2025-12-18	22.66	23.41	22.57	22.67	+1.02%	3,034,293
2025-12-17	22.97	23.23	22.41	22.44	-2.22%	2,853,262
2025-12-16	22.41	23.11	21.84	22.95	+3.47%	5,321,151
2025-12-15	23.41	23.50	22.15	22.18	-4.68%	4,476,937
2025-12-12	23.99	24.21	23.13	23.27	-2.64%	2,676,094
2025-12-11	23.65	24.38	23.17	23.90	+1.14%	3,180,321
2025-12-10	23.14	24.38	23.10	23.63	+0.94%	4,373,823
2025-12-09	22.40	23.51	22.31	23.41	+3.13%	3,367,764
2025-12-08	22.94	23.11	21.91	22.70	-1.52%	4,200,487
2025-12-05	22.75	23.50	22.55	23.05	+2.08%	5,500,259
2025-12-04	22.67	23.05	22.04	22.58	-1.70%	4,624,684
2025-12-03	24.70	24.77	22.86	22.97	-7.04%	7,085,279
2025-12-02	24.36	24.89	23.84	24.71	+2.40%	4,898,154
2025-12-01	24.29	25.22	23.99	24.13	-1.87%	6,610,470
2025-11-28	24.11	24.64	23.63	24.59	+2.03%	5,178,280
2025-11-26	22.32	24.91	22.24	24.10	+7.49%	18,486,109
2025-11-25	19.49	22.45	19.37	22.42	+42.53%	35,526,953
2025-11-24	15.72	16.07	15.40	15.73	+0.13%	8,712,398
2025-11-21	15.21	16.16	15.02	15.71	+4.73%	5,321,686
2025-11-20	15.54	15.74	14.87	15.00	-2.66%	4,263,198
2025-11-19	15.72	15.73	14.85	15.41	-2.03%	3,809,903
2025-11-18	15.80	16.24	15.70	15.73	-1.63%	2,957,606
2025-11-17	16.59	16.68	15.80	15.99	-4.54%	3,068,916
2025-11-14	17.02	17.23	16.58	16.75	-4.29%	2,703,924
2025-11-13	18.10	18.39	17.34	17.50	-3.10%	2,461,630
2025-11-12	18.37	18.75	17.81	18.06	+0.44%	3,093,454
2025-11-11	17.86	18.33	17.64	17.98	+0.39%	3,087,681
2025-11-10	17.50	18.28	17.29	17.91	+5.29%	5,765,915
2025-11-07	16.66	17.10	16.27	17.01	+1.55%	4,156,565
2025-11-06	17.42	17.84	16.36	16.75	-4.50%	5,136,652
2025-11-05	16.14	18.14	15.97	17.54	+8.88%	7,871,464
2025-11-04	15.99	16.52	15.91	16.11	-1.77%	3,524,435
2025-11-03	16.05	16.69	15.94	16.40	+0.80%	3,880,784
2025-10-31	15.72	16.29	15.56	16.27	+3.17%	3,584,137
2025-10-30	15.76	16.14	15.50	15.77	-1.00%	3,372,625
2025-10-29	16.38	16.70	15.71	15.93	-3.04%	3,146,132
2025-10-28	16.15	16.71	15.97	16.43	+0.37%	2,893,007
2025-10-27	16.62	17.15	16.23	16.37	-0.06%	3,966,700
2025-10-24	16.39	16.60	16.23	16.38	+1.11%	2,897,792
2025-10-23	16.51	16.88	16.10	16.20	-2.82%	3,892,208
2025-10-22	16.36	16.74	16.18	16.67	+1.65%	3,533,596
2025-10-21	16.15	16.92	16.01	16.40	+1.42%	3,753,049
2025-10-20	15.67	16.41	15.47	16.17	+4.39%	5,406,437
2025-10-17	15.69	15.94	15.12	15.49	-1.78%	3,511,161
2025-10-16	15.17	15.81	15.12	15.77	+2.74%	6,229,361
2025-10-15	15.44	15.85	15.27	15.35	-0.90%	2,681,888
2025-10-14	15.02	15.73	15.00	15.49	-0.26%	3,619,988
2025-10-13	14.40	15.57	14.32	15.53	+11.09%	6,168,186
2025-10-10	15.37	15.38	13.92	13.98	-8.45%	7,772,742
2025-10-09	15.65	15.68	15.00	15.27	-2.92%	4,711,890
2025-10-08	15.88	16.08	15.61	15.73	-0.82%	3,140,670
2025-10-07	16.56	16.57	15.85	15.86	-3.94%	3,889,182
2025-10-06	16.88	16.99	16.44	16.51	-2.37%	4,038,646
2025-10-03	16.52	17.05	16.45	16.91	+2.92%	5,769,365
2025-10-02	15.85	16.58	15.71	16.43	+3.86%	4,289,468
2025-10-01	15.42	16.02	15.29	15.82	+2.93%	5,726,689
2025-09-30	15.23	15.54	15.04	15.37	-0.07%	4,950,474
2025-09-29	16.27	16.27	15.14	15.38	-5.24%	6,540,392
2025-09-26	16.11	16.38	15.93	16.23	+1.12%	4,288,283
2025-09-25	16.81	16.98	16.00	16.05	-6.25%	5,435,328
2025-09-24	17.20	17.63	17.11	17.12	-0.93%	3,713,793
2025-09-23	17.19	17.91	16.98	17.28	+2.31%	4,420,246
2025-09-22	17.34	17.57	16.84	16.89	-2.14%	5,050,840
2025-09-19	17.99	18.18	16.91	17.26	-0.69%	9,475,164
2025-09-18	17.20	18.04	17.19	17.38	+0.81%	5,945,412
2025-09-17	16.65	18.25	16.63	17.24	+3.54%	11,565,670
2025-09-16	16.02	16.75	15.70	16.65	+3.74%	9,550,205
2025-09-15	15.29	16.05	15.02	16.05	+4.90%	4,022,120
2025-09-12	15.91	16.07	15.14	15.30	-5.20%	5,780,391
2025-09-11	16.03	16.23	15.65	16.14	+0.62%	4,047,083
2025-09-10	16.30	16.57	15.76	16.04	-3.49%	4,157,269
2025-09-09	16.60	16.71	16.01	16.62	+0.18%	3,884,427
2025-09-08	16.78	16.89	15.98	16.59	+0.12%	3,993,679
2025-09-05	16.63	17.12	16.36	16.57	+0.91%	6,491,824
2025-09-04	15.91	16.47	15.68	16.42	+3.60%	4,470,238
2025-09-03	16.41	16.57	15.36	15.85	-1.74%	5,963,997
2025-09-02	14.78	16.18	14.62	16.13	+7.10%	7,264,054
2025-08-29	15.37	15.66	15.06	15.06	-2.02%	5,707,028
2025-08-28	16.27	16.44	14.42	15.37	-4.95%	16,934,381
2025-08-27	16.45	16.83	15.17	16.17	+24.00%	47,362,859
2025-08-26	13.96	14.17	12.16	13.04	-6.52%	15,017,580
2025-08-25	13.75	14.38	13.65	13.95	+0.43%	6,102,698
2025-08-22	13.39	14.25	13.31	13.89	+4.28%	6,864,149
2025-08-21	13.25	13.62	12.96	13.32	-0.15%	4,007,918
2025-08-20	13.44	13.51	13.08	13.34	-2.27%	4,368,015
2025-08-19	13.76	14.08	13.56	13.65	+0.07%	4,428,383
2025-08-18	13.97	13.98	13.43	13.64	-0.94%	4,951,315
2025-08-15	14.51	14.53	13.48	13.77	-4.77%	7,287,721
2025-08-14	13.62	14.47	13.28	14.46	+3.29%	9,272,577
2025-08-13	12.89	14.13	12.79	14.00	+9.12%	10,818,370
2025-08-12	12.68	13.08	12.47	12.83	+5.08%	6,251,140
2025-08-11	11.49	12.31	11.40	12.21	+9.80%	7,354,465

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+12.20%). Worst month: Mar (-13.45%). Based on 5 years of daily data (2022–2026).

Jan-0.06%
Feb-7.59%
Mar-13.45%
Apr-8.78%
May-2.23%
Jun+11.84%
Jul+8.85%
Aug+8.45%
Sep-7.16%
Oct+4.13%
Nov+12.20%
Dec-6.68%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Kohl's Corporation's (KSS) latest close?

19.30 on 2026-08-07, from the Closelook data lake's daily price record.

What is KSS's 52-week high and low?

25.22 high and 10.85 low over the trailing 52 weeks, as of 2026-08-07.

What is Kohl's Corporation's strongest and weakest month historically?

Historically, KSS's strongest calendar month has been Nov (average +12.20%) and its weakest Mar (average -13.45%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.