MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KSS — Kohls Corporation
NYSEKohls Corporation
$19.53
+0.72(+3.83%)
- O
- 18.98
- H
- 19.79
- L
- 18.84
- V
- 5.13M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$19.53
Period Return+191.06%
Period High$25.22
Period Low$6.38
Avg Daily Volume6.50M
Total Trading Days365
KSS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $18.98 | $19.79 | $18.84 | $19.53 | +$0.72 | +3.83% | 5,130,085 | $19.49 | $18.84 $19.79 |
| Oct 2, 2026 | $19.16 | $19.30 | $18.76 | $18.81 | $-0.11 | -0.58% | 3,428,835 | $18.97 | $18.76 $19.30 |
| Oct 1, 2026 | $18.37 | $19.20 | $18.06 | $18.92 | +$0.46 | +2.49% | 4,349,816 | $18.90 | $18.06 $19.20 |
| Sep 30, 2026 | $18.63 | $19.24 | $18.17 | $18.46 | +$0.14 | +0.76% | 4,351,174 | $18.48 | $18.17 $19.24 |
| Sep 29, 2026 | $18.17 | $18.49 | $17.91 | $18.32 | +$0.14 | +0.77% | 3,093,655 | $18.27 | $17.91 $18.49 |
| Sep 28, 2026 | $17.69 | $18.50 | $17.62 | $18.18 | +$0.28 | +1.56% | 4,533,343 | $18.16 | $17.62 $18.50 |
| Sep 25, 2026 | $17.57 | $17.91 | $17.15 | $17.90 | +$0.66 | +3.83% | 4,157,678 | $17.64 | $17.15 $17.91 |
| Sep 24, 2026 | $17.09 | $17.75 | $16.89 | $17.24 | +$0.20 | +1.17% | 4,289,114 | $17.35 | $16.89 $17.75 |
| Sep 23, 2026 | $18.41 | $18.55 | $16.97 | $17.04 | $-1.23 | -6.73% | 3,974,872 | $17.52 | $16.97 $18.55 |
| Sep 22, 2026 | $17.76 | $18.36 | $17.63 | $18.27 | +$0.84 | +4.82% | 3,496,736 | $18.16 | $17.63 $18.36 |
| Sep 21, 2026 | $17.00 | $17.80 | $16.79 | $17.43 | +$0.88 | +5.32% | 4,196,807 | $17.47 | $16.79 $17.80 |
| Sep 18, 2026 | $16.76 | $16.87 | $16.47 | $16.55 | $-0.15 | -0.90% | 4,384,957 | $16.58 | $16.47 $16.87 |
| Sep 17, 2026 | $16.86 | $17.19 | $16.31 | $16.70 | +$0.24 | +1.46% | 3,498,982 | $16.76 | $16.31 $17.19 |
| Sep 16, 2026 | $16.41 | $16.72 | $16.21 | $16.46 | +$0.10 | +0.61% | 2,953,457 | $16.46 | $16.21 $16.72 |
| Sep 15, 2026 | $17.30 | $17.31 | $16.24 | $16.36 | $-0.81 | -4.72% | 3,701,946 | $16.44 | $16.24 $17.31 |
| Sep 14, 2026 | $16.84 | $17.58 | $16.71 | $17.17 | $-0.06 | -0.35% | 3,072,809 | $17.22 | $16.71 $17.58 |
| Sep 11, 2026 | $16.95 | $17.46 | $16.76 | $17.23 | +$0.44 | +2.62% | 3,819,529 | $17.16 | $16.76 $17.46 |
| Sep 10, 2026 | $17.23 | $17.35 | $16.63 | $16.79 | $-0.73 | -4.17% | 4,881,222 | $16.81 | $16.63 $17.35 |
| Sep 9, 2026 | $18.41 | $18.62 | $17.50 | $17.52 | $-1.09 | -5.86% | 3,037,317 | $17.84 | $17.50 $18.62 |
| Sep 8, 2026 | $19.32 | $19.47 | $18.53 | $18.61 | $-0.83 | -4.27% | 4,672,153 | $18.70 | $18.53 $19.47 |
| Sep 4, 2026 | $19.25 | $19.64 | $19.11 | $19.44 | +$0.10 | +0.52% | 3,129,172 | $19.41 | $19.11 $19.64 |
| Sep 3, 2026 | $19.40 | $19.54 | $18.77 | $19.34 | +$0.13 | +0.68% | 3,347,726 | $19.29 | $18.77 $19.54 |
| Sep 2, 2026 | $18.09 | $19.40 | $18.06 | $19.21 | +$1.39 | +7.80% | 4,208,108 | $19.13 | $18.06 $19.40 |
| Sep 1, 2026 | $17.42 | $18.49 | $17.21 | $17.82 | +$0.00 | +0.00% | 4,689,266 | $17.81 | $17.21 $18.49 |
| Aug 31, 2026 | $17.26 | $18.11 | $17.10 | $17.82 | +$0.32 | +1.83% | 6,658,243 | $17.77 | $17.10 $18.11 |
| Aug 28, 2026 | $18.25 | $18.31 | $17.44 | $17.50 | $-0.65 | -3.58% | 4,697,093 | $17.73 | $17.44 $18.31 |
| Aug 27, 2026 | $17.60 | $18.41 | $17.11 | $18.15 | +$0.21 | +1.17% | 5,027,240 | $18.07 | $17.11 $18.41 |
| Aug 26, 2026 | $16.65 | $18.23 | $16.02 | $17.94 | +$0.26 | +1.47% | 12,994,739 | $17.52 | $16.02 $18.23 |
| Aug 25, 2026 | $18.05 | $18.10 | $17.40 | $17.68 | $-0.62 | -3.39% | 8,520,979 | $17.72 | $17.40 $18.10 |
| Aug 24, 2026 | $17.73 | $18.38 | $17.70 | $18.30 | +$0.70 | +3.98% | 4,595,851 | $18.20 | $17.70 $18.38 |