Kohl’s Corp

KSS
🏛️ usa →
15.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 49.97 50.80 49.23 49.39 2.7M
2021-12-30 49.79 51.11 49.71 50.27 2.0M
2021-12-29 49.36 50.67 49.02 50.08 2.9M
2021-12-28 50.46 51.14 49.07 49.20 3.5M
2021-12-27 49.99 51.28 49.83 50.80 2.4M
2021-12-23 49.66 50.57 49.15 50.19 2.3M
2021-12-22 49.11 49.68 48.05 49.25 2.8M
2021-12-21 47.46 49.30 47.46 48.89 3.7M
2021-12-20 46.93 47.26 45.34 46.87 5.6M
2021-12-17 46.71 47.99 46.31 47.83 5.1M
2021-12-16 49.70 49.73 46.70 46.83 4.7M
2021-12-15 48.99 49.50 47.43 49.18 6.3M
2021-12-14 48.22 49.99 47.80 49.50 3.6M
2021-12-13 51.72 51.96 47.41 48.57 5.9M
2021-12-10 50.73 52.59 48.00 51.76 9.3M
2021-12-09 51.15 52.09 50.58 50.66 3.6M
2021-12-08 52.36 52.48 50.81 51.12 3.5M
2021-12-07 51.50 52.73 51.05 52.12 3.7M
2021-12-06 50.74 53.07 50.50 51.07 9.8M
2021-12-03 49.78 50.09 47.92 48.45 5.4M
2021-12-02 48.68 50.16 47.98 49.89 3.9M
2021-12-01 52.37 53.01 48.29 48.33 4.1M
2021-11-30 52.40 52.55 50.05 51.23 5.5M
2021-11-29 54.42 55.07 52.66 53.32 3.5M
2021-11-26 53.57 54.66 52.20 53.92 4.1M
2021-11-24 54.68 55.53 53.12 55.32 4.8M
2021-11-23 56.54 57.19 55.23 56.18 4.4M
2021-11-22 57.55 59.90 56.54 57.56 5.3M
2021-11-19 62.08 62.08 56.79 57.01 7.9M
2021-11-18 62.01 62.50 58.17 62.48 14.7M
2021-11-17 58.45 59.18 55.18 56.48 5.6M
2021-11-16 58.41 58.91 57.72 58.28 3.1M
2021-11-15 58.26 59.58 57.59 58.36 3.9M
2021-11-12 58.24 58.84 57.12 57.34 2.6M
2021-11-11 58.77 60.13 58.14 58.20 3.1M
2021-11-10 59.18 60.01 58.07 58.25 3.1M
2021-11-09 58.61 60.52 58.40 59.56 3.7M
2021-11-08 58.45 59.28 57.80 58.55 3.5M
2021-11-05 58.00 59.09 57.00 58.21 3.1M
2021-11-04 56.68 57.62 56.19 56.87 3.1M
2021-11-03 52.43 57.25 52.43 56.53 6.5M
2021-11-02 51.46 52.40 50.87 52.35 2.1M
2021-11-01 49.04 51.97 48.79 51.58 3.4M
2021-10-29 47.90 48.98 47.66 48.53 2.2M
2021-10-28 48.06 48.82 47.60 48.27 2.0M
2021-10-27 48.69 48.91 47.72 47.76 2.8M
2021-10-26 49.50 49.69 48.45 48.80 2.1M
2021-10-25 48.93 49.93 48.87 49.06 2.0M
2021-10-22 47.61 49.85 47.61 49.15 4.8M
2021-10-21 47.14 48.24 46.71 47.30 2.6M
2021-10-20 47.26 48.04 46.85 47.02 1.9M
2021-10-19 48.10 48.24 46.83 47.14 3.0M
2021-10-18 46.30 48.03 46.27 48.02 3.3M
2021-10-15 46.90 47.59 46.40 46.41 2.0M
2021-10-14 45.43 46.74 45.43 46.17 2.8M
2021-10-13 45.35 45.48 44.41 45.19 3.0M
2021-10-12 44.60 45.49 43.67 44.89 4.4M
2021-10-11 45.91 46.36 44.40 44.44 3.5M
2021-10-08 46.77 47.25 45.85 46.04 2.8M
2021-10-07 46.28 47.53 46.21 46.92 3.6M
2021-10-06 47.00 47.90 45.73 45.93 6.7M
2021-10-05 49.18 49.38 47.65 47.75 4.2M
2021-10-04 48.21 49.65 48.21 48.96 3.3M
2021-10-01 47.19 49.03 46.63 48.56 5.8M
2021-09-30 48.43 48.65 45.75 47.09 16.0M
2021-09-29 54.68 54.87 53.58 53.66 2.1M
2021-09-28 55.20 55.62 53.93 54.25 3.0M
2021-09-27 55.50 56.82 55.48 56.00 2.3M
2021-09-24 54.77 55.92 54.26 55.12 2.0M
2021-09-23 54.29 56.11 54.29 55.37 3.7M
2021-09-22 52.98 54.17 52.94 53.36 1.8M
2021-09-21 53.00 53.63 51.87 52.40 1.8M
2021-09-20 52.04 53.10 51.33 52.77 2.4M
2021-09-17 53.52 54.32 52.60 53.26 3.7M
2021-09-16 52.72 54.12 52.72 53.34 2.5M
2021-09-15 51.56 53.00 51.51 52.43 3.2M
2021-09-14 52.18 52.32 50.64 51.57 3.1M
2021-09-13 51.95 52.81 51.19 52.16 2.4M
2021-09-10 54.43 54.59 51.58 51.77 4.5M
2021-09-09 53.34 54.30 52.67 53.98 2.4M
2021-09-08 55.05 55.35 53.03 53.42 3.4M
2021-09-07 55.89 56.20 54.73 55.05 2.1M
2021-09-03 56.89 57.15 54.72 55.75 3.7M
2021-09-02 57.20 58.04 56.75 57.23 2.1M
2021-09-01 57.77 58.17 56.97 57.35 1.9M
2021-08-31 58.12 58.90 56.57 57.40 2.6M
2021-08-30 58.60 58.79 57.72 57.80 2.1M
2021-08-27 58.19 59.31 57.69 58.69 2.5M
2021-08-26 59.49 59.52 57.08 58.12 4.3M
2021-08-25 59.79 60.48 58.42 60.11 3.5M
2021-08-24 58.50 60.50 58.45 60.18 3.7M
2021-08-23 58.00 59.17 56.54 58.16 4.0M
2021-08-20 55.57 57.43 55.05 57.24 5.0M
2021-08-19 52.36 56.31 50.55 55.63 12.8M
2021-08-18 52.05 53.75 51.67 51.85 4.2M
2021-08-17 52.90 53.02 51.53 52.42 3.1M
2021-08-16 54.20 54.28 53.00 54.00 3.2M
2021-08-13 55.38 55.65 54.15 54.49 2.7M
2021-08-12 57.04 57.43 54.54 55.73 2.7M
2021-08-11 55.55 56.59 55.25 56.48 2.8M
2021-08-10 53.55 55.38 53.49 54.83 2.8M
2021-08-09 52.91 53.98 52.28 53.59 3.0M
2021-08-06 52.49 54.07 52.14 52.97 3.3M
2021-08-05 50.33 52.10 50.00 51.69 2.9M
2021-08-04 50.89 51.47 49.68 49.75 2.5M
2021-08-03 50.65 51.62 48.65 51.25 2.3M
2021-08-02 51.01 52.34 50.18 50.23 3.0M
2021-07-30 49.65 51.79 49.56 50.80 4.2M
2021-07-29 50.71 51.33 49.80 49.85 2.4M
2021-07-28 50.08 50.87 48.98 50.02 2.4M
2021-07-27 50.70 50.96 49.41 50.16 2.6M
2021-07-26 49.98 51.43 49.72 51.38 2.7M
2021-07-23 50.50 50.66 48.97 49.57 3.0M
2021-07-22 51.50 51.51 49.73 50.05 2.0M
2021-07-21 50.13 52.51 50.13 51.74 2.5M
2021-07-20 47.86 49.91 47.00 49.65 2.8M
2021-07-19 47.72 48.62 46.56 47.79 4.0M
2021-07-16 51.54 51.65 49.16 49.41 4.1M
2021-07-15 51.29 51.85 49.96 51.04 3.0M
2021-07-14 53.49 53.94 51.77 51.88 2.0M
2021-07-13 53.46 53.72 52.08 52.55 2.8M
2021-07-12 52.92 54.39 52.40 54.08 1.9M
2021-07-09 52.21 54.28 52.00 53.80 3.1M
2021-07-08 50.36 51.43 49.54 51.22 3.0M
2021-07-07 53.33 54.00 51.65 51.72 2.6M
2021-07-06 54.69 54.97 53.28 53.83 2.6M
2021-07-02 55.28 55.38 54.52 54.87 1.9M
2021-07-01 55.47 55.93 54.73 55.16 2.0M
2021-06-30 54.46 55.43 54.30 55.11 2.9M
2021-06-29 55.19 55.56 54.24 54.27 3.0M
2021-06-28 57.05 57.05 54.82 54.83 2.9M
2021-06-25 56.84 57.92 56.76 57.20 4.2M
2021-06-24 56.27 56.82 55.56 56.50 2.4M
2021-06-23 55.00 56.08 54.95 55.91 3.0M
2021-06-22 53.75 55.12 53.24 55.00 4.3M
2021-06-21 51.37 53.64 51.16 53.57 3.3M
2021-06-18 51.09 51.79 50.32 50.49 4.1M
2021-06-17 53.52 53.65 51.11 52.05 3.3M
2021-06-16 53.02 53.57 52.10 53.36 2.8M
2021-06-15 53.06 53.76 52.67 53.57 3.1M
2021-06-14 54.94 55.13 52.91 53.08 3.4M
2021-06-11 54.18 55.16 54.00 54.84 2.7M
2021-06-10 54.89 56.10 53.61 53.78 3.7M
2021-06-09 54.61 55.70 54.37 54.44 3.8M
2021-06-08 54.24 55.12 53.64 54.77 3.8M
2021-06-07 53.34 54.53 53.30 54.34 3.0M
2021-06-04 53.61 53.73 51.79 53.42 4.3M
2021-06-03 55.43 55.43 53.12 53.41 5.7M
2021-06-02 55.82 56.26 54.58 55.65 3.0M
2021-06-01 56.00 56.43 55.46 55.75 3.3M
2021-05-28 56.73 56.73 54.96 55.49 3.7M
2021-05-27 56.07 56.87 55.56 56.75 3.3M
2021-05-26 55.23 56.60 54.88 55.81 3.9M
2021-05-25 55.97 57.17 54.91 55.06 4.0M
2021-05-24 54.81 56.39 54.18 55.68 5.8M
2021-05-21 54.69 55.10 53.63 54.07 6.1M
2021-05-20 55.55 56.45 52.50 54.12 22.9M
2021-05-19 60.54 61.15 59.43 60.25 4.1M
2021-05-18 64.66 64.80 61.63 61.80 3.6M
2021-05-17 60.80 64.50 60.49 64.06 4.7M
2021-05-14 57.66 61.87 57.57 61.32 4.1M
2021-05-13 56.24 58.27 55.42 56.78 2.4M
2021-05-12 58.34 59.05 55.93 55.96 2.8M
2021-05-11 59.73 60.23 57.15 58.99 3.5M
2021-05-10 62.00 63.57 60.71 60.88 3.5M
2021-05-07 60.40 62.24 59.80 61.80 1.4M
2021-05-06 60.48 60.92 59.22 60.29 1.4M
2021-05-05 62.00 62.09 60.25 60.51 2.1M
2021-05-04 61.10 61.40 58.75 60.96 2.2M
2021-05-03 58.98 62.51 58.82 61.82 4.3M
2021-04-30 58.73 59.27 58.26 58.66 2.4M
2021-04-29 61.26 61.35 58.58 59.16 1.9M
2021-04-28 59.88 61.31 59.63 60.56 1.6M
2021-04-27 58.39 60.44 58.32 60.17 1.9M
2021-04-26 59.48 60.57 57.67 58.23 2.7M
2021-04-23 59.05 59.73 58.20 59.47 1.6M
2021-04-22 59.24 60.06 58.30 58.36 2.5M
2021-04-21 56.83 59.57 56.20 59.17 3.5M
2021-04-20 58.22 58.71 55.54 56.70 2.6M
2021-04-19 59.41 60.45 58.81 59.42 2.3M
2021-04-16 59.68 60.15 58.39 59.41 2.3M
2021-04-15 60.46 60.64 58.00 59.25 3.2M
2021-04-14 61.74 62.56 59.50 59.72 4.5M
2021-04-13 62.45 62.64 59.25 60.94 3.8M
2021-04-12 61.83 63.72 61.78 62.58 2.5M
2021-04-09 61.66 62.96 60.71 62.76 2.9M
2021-04-08 60.85 61.49 59.09 61.30 2.7M
2021-04-07 60.00 61.38 59.81 61.34 2.9M
2021-04-06 58.78 61.26 58.33 60.00 4.1M
2021-04-05 59.01 59.50 57.22 59.07 2.0M
2021-04-01 59.37 59.75 57.55 58.31 3.3M
2021-03-31 59.47 61.38 58.94 59.61 2.4M
2021-03-30 58.25 60.18 58.14 59.48 2.7M
2021-03-29 58.22 58.62 56.89 57.76 3.2M
2021-03-26 58.70 60.11 57.33 58.98 2.6M
2021-03-25 53.18 57.61 52.54 57.27 2.5M
2021-03-24 56.68 58.04 54.10 54.17 2.7M
2021-03-23 58.20 58.65 54.81 55.54 3.2M
2021-03-22 61.75 62.12 58.60 58.74 4.4M
2021-03-19 60.00 62.12 58.36 61.68 3.2M
2021-03-18 61.67 63.62 59.82 60.24 3.4M
2021-03-17 60.62 61.99 60.07 61.12 2.0M
2021-03-16 62.20 62.95 60.43 61.12 2.7M
2021-03-15 60.58 64.16 60.58 62.99 3.7M
2021-03-12 57.72 60.95 57.26 60.46 3.4M
2021-03-11 57.13 57.60 56.55 57.26 1.6M
2021-03-10 57.57 58.47 56.12 57.24 1.6M
2021-03-09 57.09 58.48 55.70 57.59 2.1M
2021-03-08 56.01 58.20 56.00 56.90 2.4M
2021-03-05 56.32 56.68 52.99 55.59 2.2M
2021-03-04 56.82 57.85 53.04 54.81 3.5M
2021-03-03 57.84 58.74 56.02 57.61 4.3M
2021-03-02 56.70 58.73 56.50 57.36 5.9M
2021-03-01 56.30 57.97 55.83 57.00 3.5M
2021-02-26 54.58 55.97 53.31 55.25 3.8M
2021-02-25 55.52 57.19 54.17 54.44 2.8M
2021-02-24 56.25 56.58 54.56 55.69 2.7M
2021-02-23 55.58 56.43 51.63 55.75 4.3M
2021-02-22 55.98 58.38 55.00 55.97 13.0M
2021-02-19 49.01 53.00 48.84 52.70 5.7M
2021-02-18 49.01 49.21 47.89 48.58 4.6M
2021-02-17 50.25 50.87 49.36 49.73 3.4M
2021-02-16 50.28 50.56 49.21 50.36 4.3M
2021-02-12 50.17 50.46 49.27 50.08 2.1M
2021-02-11 50.04 51.44 49.67 50.55 2.4M
2021-02-10 50.19 50.92 49.31 49.98 2.3M
2021-02-09 50.87 51.00 49.70 49.85 3.2M
2021-02-08 49.94 51.46 49.47 51.09 3.4M
2021-02-05 50.00 50.00 48.37 49.53 3.0M
2021-02-04 47.51 51.00 47.50 49.33 7.6M
2021-02-03 44.67 46.96 44.35 46.65 4.8M
2021-02-02 43.31 43.73 42.68 43.36 3.1M
2021-02-01 44.54 44.96 42.81 43.13 4.3M
2021-01-29 46.11 46.64 43.89 44.06 5.2M
2021-01-28 47.23 47.92 45.61 45.69 4.6M
2021-01-27 46.96 49.51 45.72 47.65 9.1M
2021-01-26 45.50 45.68 44.41 45.16 3.4M
2021-01-25 45.52 47.30 44.21 44.93 4.6M
2021-01-22 44.10 45.21 43.79 45.18 3.6M
2021-01-21 44.14 45.77 43.93 44.79 3.3M
2021-01-20 43.93 45.35 43.50 43.68 4.2M
2021-01-19 43.99 44.29 42.91 43.62 2.5M
2021-01-15 45.18 45.75 43.33 43.60 5.1M
2021-01-14 44.89 46.16 44.75 45.58 3.7M
2021-01-13 44.34 45.84 44.15 45.02 4.1M
2021-01-12 42.86 45.38 42.55 45.21 5.5M
2021-01-11 41.56 43.77 41.35 42.39 4.3M
2021-01-08 41.70 42.41 40.91 41.61 3.9M
2021-01-07 41.63 42.76 41.51 41.55 4.9M
2021-01-06 40.23 42.29 40.03 41.08 5.5M
2021-01-05 38.75 39.83 38.65 39.49 3.7M
2021-01-04 40.76 41.10 38.76 38.78 5.1M