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
2022-12-30 24.84 25.53 24.80 25.25 3.0M
2022-12-29 24.31 25.22 24.30 25.08 2.8M
2022-12-28 24.97 24.97 23.63 24.16 4.1M
2022-12-27 24.90 25.40 24.50 25.10 2.8M
2022-12-23 24.04 25.02 23.81 24.98 3.3M
2022-12-22 24.79 24.88 23.38 24.06 3.9M
2022-12-21 25.44 25.61 24.91 25.23 3.5M
2022-12-20 25.44 25.70 24.81 24.90 2.8M
2022-12-19 26.11 26.21 25.07 25.55 3.1M
2022-12-16 26.24 27.00 25.74 25.97 7.2M
2022-12-15 27.00 27.01 26.19 26.62 2.9M
2022-12-14 27.20 27.78 27.07 27.38 3.0M
2022-12-13 28.13 28.54 26.68 27.21 4.2M
2022-12-12 26.47 27.36 26.16 27.23 3.2M
2022-12-09 26.83 27.07 26.41 26.43 2.7M
2022-12-08 27.58 27.77 27.04 27.10 2.8M
2022-12-07 28.06 28.33 27.44 27.47 3.0M
2022-12-06 29.13 29.17 27.64 28.43 4.7M
2022-12-05 31.31 31.36 29.42 29.49 5.5M
2022-12-02 31.60 31.65 30.96 31.52 7.2M
2022-12-01 32.06 32.40 31.23 31.80 2.5M
2022-11-30 32.55 32.55 31.27 32.08 3.8M
2022-11-29 31.30 32.64 31.23 32.40 3.4M
2022-11-28 31.65 31.97 31.08 31.31 3.9M
2022-11-25 32.17 32.37 31.77 31.93 2.5M
2022-11-23 31.78 32.60 31.33 32.50 2.0M
2022-11-22 31.55 32.25 31.36 32.23 3.5M
2022-11-21 30.80 31.04 30.01 30.93 3.7M
2022-11-18 32.00 32.31 30.48 30.98 3.2M
2022-11-17 28.86 31.47 28.81 31.42 6.5M
2022-11-16 30.00 30.40 29.09 29.80 6.0M
2022-11-15 32.07 32.80 31.80 32.07 3.2M
2022-11-14 31.08 32.00 30.68 31.45 3.7M
2022-11-11 29.75 32.19 29.62 31.23 3.9M
2022-11-10 28.55 29.67 28.50 29.37 5.1M
2022-11-09 28.37 28.60 27.02 27.03 3.7M
2022-11-08 29.05 29.83 28.31 28.82 13.0M
2022-11-07 26.72 27.10 26.24 26.85 4.7M
2022-11-04 27.50 27.74 26.38 27.10 3.2M
2022-11-03 26.74 27.35 26.43 26.95 3.8M
2022-11-02 28.41 28.71 27.02 27.06 5.2M
2022-11-01 30.63 30.88 28.78 28.82 3.4M
2022-10-31 30.31 30.54 29.75 29.95 4.9M
2022-10-28 29.95 30.61 29.51 30.49 3.3M
2022-10-27 30.64 31.16 30.12 30.13 3.0M
2022-10-26 30.20 31.12 29.92 30.19 2.7M
2022-10-25 28.72 30.54 28.72 30.23 3.1M
2022-10-24 29.00 29.48 28.84 28.93 2.4M
2022-10-21 28.30 29.18 28.22 28.95 1.8M
2022-10-20 28.71 29.72 28.10 28.30 3.0M
2022-10-19 28.61 29.21 28.00 28.49 2.5M
2022-10-18 28.85 29.20 28.40 28.92 2.9M
2022-10-17 27.97 28.30 27.73 28.05 3.0M
2022-10-14 27.44 27.79 26.66 26.98 2.7M
2022-10-13 25.90 27.35 25.23 27.04 4.0M
2022-10-12 27.10 27.26 26.36 26.41 3.8M
2022-10-11 27.01 28.11 26.50 27.02 2.7M
2022-10-10 27.25 27.42 26.38 26.95 3.1M
2022-10-07 26.83 27.14 26.55 27.03 2.3M
2022-10-06 27.41 27.84 26.58 27.35 3.0M
2022-10-05 27.02 27.91 26.80 27.61 2.9M
2022-10-04 27.05 27.76 26.98 27.55 6.6M
2022-10-03 25.60 26.04 25.06 26.04 4.9M
2022-09-30 24.92 26.11 24.61 25.15 5.1M
2022-09-29 25.98 26.19 25.11 25.34 5.4M
2022-09-28 25.95 26.80 25.78 26.49 4.6M
2022-09-27 26.12 26.34 25.26 25.70 4.7M
2022-09-26 26.07 26.66 25.19 25.54 4.5M
2022-09-23 26.40 26.67 25.61 26.30 4.7M
2022-09-22 27.92 28.08 26.77 26.93 4.2M
2022-09-21 28.59 29.13 27.83 27.90 3.9M
2022-09-20 29.04 29.06 28.13 28.31 3.9M
2022-09-19 28.39 29.46 28.37 29.33 5.8M
2022-09-16 28.12 29.03 27.87 28.74 6.8M
2022-09-15 28.15 29.25 28.05 28.68 3.7M
2022-09-14 28.92 28.96 28.35 28.68 3.4M
2022-09-13 29.77 30.54 28.56 28.78 4.9M
2022-09-12 31.13 31.75 30.65 30.91 4.0M
2022-09-09 30.38 31.13 30.27 30.71 4.4M
2022-09-08 29.14 30.05 28.63 30.03 4.4M
2022-09-07 28.10 29.96 27.83 29.61 4.1M
2022-09-06 29.50 29.76 28.26 28.29 5.6M
2022-09-02 28.90 31.04 28.05 29.97 11.4M
2022-09-01 27.99 28.63 27.46 28.37 3.4M
2022-08-31 28.11 28.87 27.63 28.42 4.8M
2022-08-30 28.53 28.81 27.40 28.09 5.1M
2022-08-29 29.23 29.37 28.00 28.09 4.6M
2022-08-26 30.51 30.78 29.61 29.74 4.1M
2022-08-25 29.19 31.17 29.11 30.40 4.1M
2022-08-24 28.56 29.51 28.24 29.34 4.0M
2022-08-23 28.91 30.16 28.77 28.83 4.7M
2022-08-22 29.09 29.38 28.20 28.24 5.2M
2022-08-19 31.00 31.09 29.70 29.89 6.1M
2022-08-18 31.53 32.90 30.54 31.33 15.4M
2022-08-17 34.01 35.08 33.53 33.95 4.8M
2022-08-16 33.66 36.60 33.62 35.09 6.8M
2022-08-15 33.00 33.37 32.65 33.06 2.6M
2022-08-12 32.89 33.28 32.48 33.18 2.2M
2022-08-11 32.43 33.13 31.94 32.62 2.8M
2022-08-10 30.64 32.41 30.54 31.33 3.6M
2022-08-09 30.89 31.17 29.50 29.68 4.2M
2022-08-08 31.00 33.17 30.87 31.46 3.9M
2022-08-05 29.68 30.72 29.41 30.55 2.8M
2022-08-04 30.35 30.76 29.76 30.02 3.3M
2022-08-03 29.99 31.31 29.97 31.10 2.9M
2022-08-02 29.25 30.17 28.95 29.26 2.6M
2022-08-01 28.90 29.70 28.37 29.49 2.7M
2022-07-29 28.42 29.19 27.64 29.14 3.3M
2022-07-28 27.25 28.22 26.70 28.11 3.8M
2022-07-27 26.65 27.17 26.07 27.05 4.9M
2022-07-26 27.23 27.60 26.32 26.32 6.0M
2022-07-25 30.29 30.32 28.73 28.96 3.9M
2022-07-22 31.00 31.30 30.10 30.26 2.0M
2022-07-21 30.19 30.93 29.87 30.90 1.8M
2022-07-20 29.50 30.47 29.17 30.40 4.3M
2022-07-19 29.42 29.79 29.00 29.60 4.6M
2022-07-18 28.34 29.77 28.34 28.94 3.4M
2022-07-15 27.12 28.24 26.94 28.23 3.7M
2022-07-14 27.91 27.91 26.62 26.96 4.3M
2022-07-13 28.71 28.88 27.98 28.00 3.7M
2022-07-12 28.71 30.08 28.60 28.95 3.7M
2022-07-11 28.95 29.46 28.26 29.17 4.5M
2022-07-08 28.52 29.82 27.62 29.17 6.8M
2022-07-07 27.08 28.74 26.82 28.26 7.0M
2022-07-06 28.88 28.95 27.31 27.37 7.4M
2022-07-05 28.13 29.55 27.33 29.41 10.9M
2022-07-01 29.12 29.81 27.65 28.68 33.2M
2022-06-30 35.17 35.73 34.33 35.69 3.3M
2022-06-29 36.57 37.00 35.72 35.91 3.0M
2022-06-28 37.91 38.55 36.56 36.82 3.5M
2022-06-27 39.05 39.05 37.55 37.68 6.2M
2022-06-24 38.39 39.74 37.76 39.25 5.1M
2022-06-23 38.47 39.29 37.14 38.38 3.7M
2022-06-22 41.52 41.92 37.37 38.61 10.0M
2022-06-21 41.35 43.72 41.15 42.33 4.1M
2022-06-17 40.70 41.14 39.76 40.25 5.9M
2022-06-16 41.88 42.06 39.87 40.31 3.9M
2022-06-15 41.51 45.00 41.39 42.79 5.9M
2022-06-14 40.90 41.73 40.46 41.07 3.4M
2022-06-13 44.90 45.25 40.11 40.54 6.5M
2022-06-10 45.88 46.75 45.28 45.75 3.5M
2022-06-09 45.50 47.63 44.77 46.60 7.5M
2022-06-08 45.09 47.20 44.71 45.76 6.1M
2022-06-07 45.32 46.94 44.42 45.59 13.4M
2022-06-06 41.20 42.15 40.68 42.12 4.4M
2022-06-03 42.36 42.97 41.20 41.48 8.2M
2022-06-02 40.42 41.61 39.96 41.18 4.8M
2022-06-01 40.66 40.98 39.09 40.20 2.5M
2022-05-31 41.51 41.82 39.96 40.32 3.6M
2022-05-27 42.54 43.87 40.20 41.87 7.1M
2022-05-26 41.30 43.55 40.80 43.19 5.1M
2022-05-25 36.81 42.62 36.50 40.48 13.9M
2022-05-24 37.40 37.53 34.64 36.18 4.9M
2022-05-23 38.00 39.55 37.50 38.24 5.3M
2022-05-20 43.06 43.39 38.61 39.20 11.4M
2022-05-19 40.60 45.66 39.98 45.04 14.1M
2022-05-18 45.01 45.28 42.29 43.13 8.1M
2022-05-17 47.15 48.62 46.69 48.47 1.8M
2022-05-16 48.15 48.15 46.42 47.06 1.9M
2022-05-13 48.27 49.65 48.27 48.44 1.9M
2022-05-12 46.97 48.90 46.06 47.51 2.5M
2022-05-11 49.09 49.29 46.53 46.65 3.2M
2022-05-10 51.25 51.50 48.05 49.39 3.0M
2022-05-09 54.60 55.00 50.54 50.63 4.0M
2022-05-06 56.81 57.19 54.85 55.73 2.3M
2022-05-05 58.11 58.39 56.63 57.37 1.8M
2022-05-04 57.95 59.12 56.91 58.75 1.5M
2022-05-03 58.89 59.05 57.40 57.54 1.5M
2022-05-02 58.25 59.00 57.26 58.79 1.5M
2022-04-29 58.85 59.57 57.69 57.88 1.7M
2022-04-28 59.49 60.07 58.15 59.19 2.1M
2022-04-27 58.74 59.57 57.87 58.51 1.3M
2022-04-26 59.82 60.30 58.95 58.95 1.8M
2022-04-25 57.00 60.40 56.11 60.39 7.8M
2022-04-22 57.82 58.85 57.19 57.36 2.5M
2022-04-21 61.26 61.49 58.15 58.61 2.3M
2022-04-20 61.42 61.66 60.37 60.58 1.5M
2022-04-19 60.88 61.84 60.30 61.42 2.9M
2022-04-18 60.67 61.48 60.23 60.47 1.9M
2022-04-14 60.86 61.75 60.85 61.00 2.8M
2022-04-13 60.49 61.34 60.15 60.81 2.7M
2022-04-12 60.72 61.51 59.79 60.30 5.8M
2022-04-11 57.94 58.68 57.20 57.24 2.3M
2022-04-08 58.00 58.78 57.12 57.81 2.4M
2022-04-07 57.59 58.26 56.26 58.00 2.3M
2022-04-06 59.02 59.12 56.34 57.99 3.2M
2022-04-05 60.74 61.37 59.51 59.74 2.0M
2022-04-04 60.33 61.05 59.86 60.62 1.5M
2022-04-01 60.84 61.25 59.75 60.34 1.9M
2022-03-31 61.42 61.71 60.05 60.46 3.6M
2022-03-30 61.34 62.71 61.19 61.42 1.9M
2022-03-29 61.09 62.28 61.01 62.09 2.2M
2022-03-28 61.00 61.45 59.86 60.99 2.1M
2022-03-25 61.67 61.98 60.59 61.63 1.3M
2022-03-24 60.77 61.75 60.35 61.09 2.1M
2022-03-23 61.12 61.56 60.02 60.65 4.5M
2022-03-22 62.40 63.40 61.13 61.89 2.9M
2022-03-21 63.03 63.20 61.56 62.05 3.1M
2022-03-18 61.50 62.50 61.25 62.43 6.0M
2022-03-17 63.00 63.74 61.42 62.53 4.1M
2022-03-16 54.46 63.58 54.10 63.11 10.5M
2022-03-15 53.45 54.36 52.30 53.82 2.1M
2022-03-14 53.82 55.10 53.28 53.95 2.0M
2022-03-11 54.87 55.33 53.63 53.94 1.9M
2022-03-10 53.27 54.61 53.01 54.46 3.2M
2022-03-09 54.63 55.41 53.84 54.00 2.9M
2022-03-08 52.35 55.40 50.97 53.35 3.5M
2022-03-07 58.31 58.65 51.00 51.15 3.9M
2022-03-04 58.39 59.11 57.43 58.77 3.8M
2022-03-03 59.00 59.32 57.61 58.99 2.3M
2022-03-02 57.01 59.90 56.83 58.99 3.3M
2022-03-01 57.50 59.94 54.84 56.80 6.2M
2022-02-28 55.73 56.78 54.81 55.62 6.1M
2022-02-25 54.70 56.96 54.49 56.88 1.8M
2022-02-24 51.87 55.80 51.54 55.67 3.0M
2022-02-23 54.52 54.66 52.75 53.25 2.9M
2022-02-22 57.52 58.46 54.29 54.36 3.7M
2022-02-18 57.59 59.07 57.40 57.75 2.0M
2022-02-17 58.75 59.15 57.76 58.16 1.8M
2022-02-16 59.40 60.27 59.04 59.20 1.9M
2022-02-15 58.50 60.03 58.40 59.72 2.4M
2022-02-14 59.04 59.50 57.98 58.07 2.0M
2022-02-11 60.20 61.03 58.33 58.77 3.6M
2022-02-10 62.56 62.77 60.01 60.58 4.4M
2022-02-09 61.07 62.54 61.07 61.96 5.1M
2022-02-08 60.40 61.79 60.20 61.13 2.0M
2022-02-07 59.95 60.64 59.59 59.66 1.7M
2022-02-04 57.75 60.63 57.59 59.68 4.3M
2022-02-03 58.19 59.60 57.92 58.58 4.2M
2022-02-02 59.51 59.67 57.79 57.98 3.4M
2022-02-01 59.74 60.28 58.52 59.37 3.5M
2022-01-31 60.23 60.84 58.87 59.71 4.9M
2022-01-28 59.80 60.18 58.61 60.16 4.7M
2022-01-27 60.80 61.94 59.52 59.77 5.0M
2022-01-26 62.76 63.08 59.87 60.26 5.8M
2022-01-25 62.72 64.38 61.86 62.27 9.8M
2022-01-24 61.71 63.85 60.82 63.71 41.7M
2022-01-21 47.75 48.17 46.07 46.84 6.3M
2022-01-20 51.96 52.56 47.89 48.09 4.5M
2022-01-19 49.15 53.61 49.07 51.83 11.8M
2022-01-18 47.54 52.11 47.12 49.75 15.4M
2022-01-14 48.00 48.19 46.45 47.77 4.6M
2022-01-13 48.33 50.21 48.12 48.71 4.8M
2022-01-12 49.17 50.00 47.32 47.98 5.5M
2022-01-11 46.80 49.00 46.37 48.98 3.7M
2022-01-10 48.15 48.20 45.34 46.59 5.2M
2022-01-07 46.57 48.68 46.40 48.20 7.6M
2022-01-06 48.63 49.68 47.45 49.02 3.4M
2022-01-05 49.98 50.35 48.22 48.35 4.4M
2022-01-04 49.00 50.24 48.76 49.67 3.3M
2022-01-03 50.01 51.40 49.52 49.58 3.8M