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
2023-12-29 29.05 29.38 28.46 28.68 4.0M
2023-12-28 28.99 29.45 28.70 29.32 2.9M
2023-12-27 29.09 29.44 28.93 29.36 4.6M
2023-12-26 27.93 29.03 27.82 28.97 4.4M
2023-12-22 27.12 27.86 26.80 27.67 3.4M
2023-12-21 27.75 27.98 27.18 27.66 4.9M
2023-12-20 28.69 28.69 27.08 27.20 6.2M
2023-12-19 28.49 28.90 28.22 28.82 4.0M
2023-12-18 28.57 28.79 28.13 28.60 4.3M
2023-12-15 28.61 28.82 27.77 28.25 7.0M
2023-12-14 28.18 29.22 27.98 28.45 8.6M
2023-12-13 25.18 27.36 24.78 27.16 6.8M
2023-12-12 26.10 26.20 24.94 25.10 6.9M
2023-12-11 25.76 26.64 25.48 26.38 8.4M
2023-12-08 23.90 24.79 23.67 24.65 5.8M
2023-12-07 22.73 23.99 22.62 23.90 6.4M
2023-12-06 23.67 24.07 22.57 22.64 8.6M
2023-12-05 24.73 24.73 23.41 23.45 6.6M
2023-12-04 24.24 25.70 24.16 25.57 8.0M
2023-12-01 23.51 24.48 22.70 24.24 8.1M
2023-11-30 24.09 24.30 23.11 23.45 6.7M
2023-11-29 23.52 24.82 23.52 23.85 6.0M
2023-11-28 23.00 23.54 22.68 23.53 4.6M
2023-11-27 22.95 23.36 22.21 23.05 8.7M
2023-11-24 23.38 23.53 22.55 23.15 3.6M
2023-11-22 22.81 24.00 22.35 23.17 9.1M
2023-11-21 23.40 23.51 21.45 22.73 18.0M
2023-11-20 25.07 25.60 24.74 24.86 9.5M
2023-11-17 24.45 25.65 24.39 25.56 6.4M
2023-11-16 25.15 25.49 23.48 23.81 6.5M
2023-11-15 23.43 25.06 23.35 24.71 8.3M
2023-11-14 21.51 23.02 21.50 22.67 4.4M
2023-11-13 21.58 21.72 20.77 20.86 4.6M
2023-11-10 22.40 22.49 20.97 21.77 7.7M
2023-11-09 23.88 24.10 22.39 22.47 4.1M
2023-11-08 24.35 24.35 23.57 23.88 3.9M
2023-11-07 24.54 24.93 24.07 24.35 4.0M
2023-11-06 24.55 24.93 24.44 24.77 3.6M
2023-11-03 23.90 24.92 23.90 24.51 4.3M
2023-11-02 22.80 23.65 22.79 23.61 3.4M
2023-11-01 22.53 22.65 21.84 22.37 3.4M
2023-10-31 21.86 22.60 21.58 22.55 3.9M
2023-10-30 22.16 22.31 21.73 22.00 3.6M
2023-10-27 22.41 22.59 21.75 21.81 3.5M
2023-10-26 22.21 22.44 21.49 22.34 3.3M
2023-10-25 22.11 22.38 21.71 22.15 3.7M
2023-10-24 21.14 22.27 21.14 22.22 5.5M
2023-10-23 21.04 21.62 20.42 21.18 6.2M
2023-10-20 20.79 21.37 20.64 21.29 4.4M
2023-10-19 20.96 21.20 20.50 20.79 4.2M
2023-10-18 20.75 21.07 20.47 20.89 5.2M
2023-10-17 18.90 20.73 18.90 20.64 6.7M
2023-10-16 17.97 19.14 17.97 19.10 7.3M
2023-10-13 18.30 18.38 17.68 17.80 4.8M
2023-10-12 19.08 19.08 18.30 18.47 4.1M
2023-10-11 19.05 19.35 18.81 18.98 4.3M
2023-10-10 18.61 19.20 18.55 19.14 6.8M
2023-10-09 18.42 18.72 18.02 18.50 3.9M
2023-10-06 18.53 18.97 17.75 18.70 7.7M
2023-10-05 20.12 20.22 18.62 18.66 6.8M
2023-10-04 19.78 20.29 19.78 20.23 6.6M
2023-10-03 20.26 20.51 19.62 19.80 5.1M
2023-10-02 20.99 21.42 20.55 20.61 29.5M
2023-09-29 20.61 21.70 20.57 20.96 8.0M
2023-09-28 19.73 20.27 19.48 20.10 3.9M
2023-09-27 19.95 20.22 19.43 19.54 3.2M
2023-09-26 20.00 20.62 19.77 19.82 4.7M
2023-09-25 20.39 20.72 20.28 20.54 3.6M
2023-09-22 21.07 21.18 20.39 20.58 3.9M
2023-09-21 21.20 21.52 20.89 20.90 4.4M
2023-09-20 21.92 22.07 21.29 21.32 3.3M
2023-09-19 21.43 21.91 21.33 21.82 4.2M
2023-09-18 22.71 22.78 21.43 21.44 4.0M
2023-09-15 22.67 23.12 22.59 22.80 4.0M
2023-09-14 22.74 23.10 22.42 22.76 3.3M
2023-09-13 23.23 23.33 22.32 22.45 4.0M
2023-09-12 23.90 24.29 23.33 23.45 2.9M
2023-09-11 24.34 24.46 23.69 23.87 3.1M
2023-09-08 23.69 24.42 23.31 24.19 4.2M
2023-09-07 24.59 24.61 23.70 23.84 3.0M
2023-09-06 24.79 25.09 24.32 24.80 2.8M
2023-09-05 25.76 26.02 25.07 25.10 3.6M
2023-09-01 26.88 27.07 26.42 26.43 4.1M
2023-08-31 26.93 27.40 26.60 26.64 3.9M
2023-08-30 26.49 27.04 26.40 26.84 3.0M
2023-08-29 26.10 26.86 25.77 26.58 3.4M
2023-08-28 23.85 25.82 23.82 25.78 5.9M
2023-08-25 25.94 26.24 23.79 23.88 7.3M
2023-08-24 27.13 27.49 25.59 25.66 5.2M
2023-08-23 26.29 27.04 25.22 27.03 10.5M
2023-08-22 27.49 27.61 25.69 25.73 7.7M
2023-08-21 28.21 28.72 27.89 28.70 3.7M
2023-08-18 26.99 28.55 26.99 28.13 5.0M
2023-08-17 27.74 28.06 27.15 27.17 3.6M
2023-08-16 27.38 27.67 27.03 27.26 2.9M
2023-08-15 27.41 27.75 26.76 27.39 5.2M
2023-08-14 27.58 28.09 27.28 27.78 4.5M
2023-08-11 27.73 28.24 27.39 27.83 2.4M
2023-08-10 28.00 28.27 27.60 27.86 3.0M
2023-08-09 28.55 28.70 27.70 27.80 3.2M
2023-08-08 28.30 28.79 27.52 28.67 4.3M
2023-08-07 29.10 29.32 28.51 28.87 1.8M
2023-08-04 29.26 29.65 28.48 29.10 2.9M
2023-08-03 28.32 29.16 27.99 28.93 3.6M
2023-08-02 28.24 28.58 27.82 28.39 2.4M
2023-08-01 28.29 28.83 27.89 28.74 3.5M
2023-07-31 28.16 28.97 28.12 28.45 3.3M
2023-07-28 28.05 28.24 27.63 28.23 2.3M
2023-07-27 28.06 28.70 27.29 27.54 4.0M
2023-07-26 26.50 27.93 26.48 27.92 3.8M
2023-07-25 26.36 26.41 25.76 26.28 3.1M
2023-07-24 25.23 26.42 25.18 26.42 3.8M
2023-07-21 25.84 25.89 24.94 25.15 2.4M
2023-07-20 25.73 25.76 25.00 25.62 2.7M
2023-07-19 25.51 25.72 25.03 25.71 2.5M
2023-07-18 25.29 26.03 25.06 25.19 3.1M
2023-07-17 24.62 25.27 24.16 25.20 2.9M
2023-07-14 25.01 25.01 24.35 24.74 3.4M
2023-07-13 25.08 25.19 24.66 25.01 3.5M
2023-07-12 25.71 25.75 24.82 24.97 3.3M
2023-07-11 24.38 25.59 24.11 25.23 3.8M
2023-07-10 24.07 24.64 23.55 24.06 4.3M
2023-07-07 24.00 24.69 23.89 24.21 3.9M
2023-07-06 23.71 24.05 23.35 23.86 3.1M
2023-07-05 24.15 24.29 23.70 24.10 3.1M
2023-07-03 23.28 24.52 23.28 24.50 3.3M
2023-06-30 23.26 23.38 22.66 23.05 2.9M
2023-06-29 22.70 23.34 22.61 23.09 3.4M
2023-06-28 22.60 22.62 22.11 22.58 2.7M
2023-06-27 21.86 22.75 21.55 22.68 3.1M
2023-06-26 21.51 22.17 21.42 21.87 3.9M
2023-06-23 21.47 22.02 21.33 21.45 4.2M
2023-06-22 22.19 22.24 21.65 21.73 2.7M
2023-06-21 22.39 22.59 22.17 22.22 2.8M
2023-06-20 23.08 23.08 22.17 22.59 5.7M
2023-06-16 23.79 24.09 22.90 23.07 7.2M
2023-06-15 24.21 24.47 23.13 23.72 6.8M
2023-06-14 23.60 23.60 22.58 23.09 3.9M
2023-06-13 23.64 23.70 23.10 23.28 4.6M
2023-06-12 22.00 23.61 21.92 23.43 5.5M
2023-06-09 22.27 22.43 21.68 22.06 4.2M
2023-06-08 21.89 22.25 21.20 22.06 4.3M
2023-06-07 22.08 22.21 21.63 21.99 6.1M
2023-06-06 19.85 22.02 19.78 21.93 10.2M
2023-06-05 20.38 20.79 20.17 20.35 7.9M
2023-06-02 18.36 20.34 18.32 20.28 10.8M
2023-06-01 18.29 18.72 17.89 17.99 9.1M
2023-05-31 18.88 18.94 18.22 18.32 8.4M
2023-05-30 19.77 19.77 18.78 19.00 10.4M
2023-05-26 19.79 20.27 19.43 20.03 5.3M
2023-05-25 20.55 21.17 19.65 19.67 9.4M
2023-05-24 22.32 22.94 20.15 20.72 32.1M
2023-05-23 19.50 19.83 19.22 19.27 4.8M
2023-05-22 19.05 19.59 18.71 19.51 5.6M
2023-05-19 20.42 20.42 18.61 19.00 8.7M
2023-05-18 20.43 20.90 20.37 20.68 4.3M
2023-05-17 19.46 20.44 19.41 20.38 4.3M
2023-05-16 20.16 20.37 19.37 19.42 3.4M
2023-05-15 20.00 20.58 19.93 20.41 3.5M
2023-05-12 20.46 20.48 19.54 19.87 2.6M
2023-05-11 19.84 20.36 19.73 20.18 3.2M
2023-05-10 20.32 20.36 19.61 19.97 2.7M
2023-05-09 20.09 20.17 19.68 20.03 3.5M
2023-05-08 21.00 21.07 20.03 20.46 3.4M
2023-05-05 19.74 20.80 19.66 20.80 4.1M
2023-05-04 20.00 20.01 19.19 19.58 4.6M
2023-05-03 20.77 21.01 20.16 20.19 4.2M
2023-05-02 21.25 21.30 20.35 20.81 4.2M
2023-05-01 21.96 22.11 21.33 21.48 3.3M
2023-04-28 22.20 22.55 21.90 22.03 4.0M
2023-04-27 21.68 22.32 21.36 22.20 3.8M
2023-04-26 21.37 21.98 21.31 21.53 3.5M
2023-04-25 22.60 22.76 21.44 21.44 5.1M
2023-04-24 23.20 23.20 22.27 22.98 3.2M
2023-04-21 23.17 23.39 22.96 23.16 3.5M
2023-04-20 23.18 23.93 23.10 23.14 2.2M
2023-04-19 23.00 23.56 22.99 23.45 2.3M
2023-04-18 23.46 23.79 23.06 23.30 3.6M
2023-04-17 23.45 23.72 23.11 23.34 4.9M
2023-04-14 22.99 23.47 22.82 23.38 4.2M
2023-04-13 23.10 23.44 22.85 22.91 3.6M
2023-04-12 24.46 24.62 23.00 23.10 4.2M
2023-04-11 24.21 24.68 23.97 24.21 4.0M
2023-04-10 22.61 23.84 22.54 23.84 4.9M
2023-04-06 22.49 22.77 21.94 22.66 4.5M
2023-04-05 23.50 23.60 22.40 22.60 4.7M
2023-04-04 24.52 24.82 23.37 24.01 4.4M
2023-04-03 23.82 24.40 23.33 23.90 4.3M
2023-03-31 22.91 23.77 22.91 23.54 3.9M
2023-03-30 23.79 24.30 22.83 22.88 8.2M
2023-03-29 21.83 22.07 20.90 22.05 4.2M
2023-03-28 21.84 22.65 21.67 21.77 2.9M
2023-03-27 21.70 21.86 21.23 21.69 4.0M
2023-03-24 21.31 21.78 21.08 21.48 3.6M
2023-03-23 22.39 22.82 21.31 21.66 4.7M
2023-03-22 23.31 23.68 22.17 22.18 3.9M
2023-03-21 23.40 23.87 22.91 23.09 3.9M
2023-03-20 23.32 23.85 22.42 22.80 4.8M
2023-03-17 22.86 23.32 22.41 23.23 8.8M
2023-03-16 22.83 23.74 22.63 23.23 4.0M
2023-03-15 21.60 23.22 21.47 23.19 7.1M
2023-03-14 23.20 23.39 21.93 22.29 7.4M
2023-03-13 23.90 24.14 22.59 22.82 7.6M
2023-03-10 26.00 26.02 24.62 24.83 5.2M
2023-03-09 27.11 27.27 26.11 26.24 4.4M
2023-03-08 27.48 27.52 26.54 27.05 3.9M
2023-03-07 27.43 27.77 26.65 27.27 3.5M
2023-03-06 28.12 28.35 27.21 27.32 4.3M
2023-03-03 28.24 28.54 27.73 27.94 4.0M
2023-03-02 27.50 28.84 27.36 27.85 6.6M
2023-03-01 26.50 29.28 26.38 27.51 21.9M
2023-02-28 28.50 28.70 27.99 28.04 5.3M
2023-02-27 29.65 29.69 28.32 28.41 3.6M
2023-02-24 28.86 29.36 28.24 29.22 2.6M
2023-02-23 29.74 29.98 28.94 29.50 2.2M
2023-02-22 29.48 29.99 29.18 29.68 2.6M
2023-02-21 31.65 31.79 29.20 29.21 3.8M
2023-02-17 32.38 32.48 31.88 32.43 2.1M
2023-02-16 32.79 33.22 32.30 32.45 1.8M
2023-02-15 33.33 33.77 32.87 33.45 2.0M
2023-02-14 32.84 33.68 32.48 33.56 1.9M
2023-02-13 31.93 33.04 31.59 32.96 2.3M
2023-02-10 32.29 32.85 31.81 31.98 2.2M
2023-02-09 33.67 34.17 32.41 32.58 3.0M
2023-02-08 34.21 34.35 32.98 33.14 2.6M
2023-02-07 34.08 34.75 33.60 34.55 2.7M
2023-02-06 34.35 34.75 33.38 34.39 3.1M
2023-02-03 33.85 35.77 33.81 34.76 3.9M
2023-02-02 33.55 34.58 33.02 34.07 3.0M
2023-02-01 31.86 33.73 30.61 33.20 4.3M
2023-01-31 31.53 32.37 31.46 32.37 3.1M
2023-01-30 30.60 31.68 30.35 31.42 4.1M
2023-01-27 32.08 32.43 31.41 31.49 3.1M
2023-01-26 32.29 33.09 31.81 31.99 2.5M
2023-01-25 31.71 31.88 30.57 31.77 3.9M
2023-01-24 32.23 32.84 31.70 31.72 2.6M
2023-01-23 30.98 32.68 30.84 32.67 3.6M
2023-01-20 29.50 31.18 29.50 30.76 4.7M
2023-01-19 29.62 30.48 29.02 30.23 3.7M
2023-01-18 30.39 31.28 30.06 30.15 4.3M
2023-01-17 28.57 30.15 28.44 30.05 3.3M
2023-01-13 28.01 28.97 28.01 28.83 2.3M
2023-01-12 28.50 28.65 27.53 28.40 3.6M
2023-01-11 27.03 28.14 27.00 28.13 3.3M
2023-01-10 26.56 27.03 26.29 26.94 3.3M
2023-01-09 26.62 27.01 25.61 26.32 5.0M
2023-01-06 26.46 27.26 26.42 27.24 6.2M
2023-01-05 25.50 26.44 24.89 26.27 3.4M
2023-01-04 24.88 26.27 24.51 26.07 4.4M
2023-01-03 25.47 25.58 24.49 24.55 7.4M