NYSE:KSS | Historical Stock Price | KOHLS Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-05-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.66$3.83$8.84$20.40$47.05$108.521992-05-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$50.95$69.872,386,500——
2019-12-30$50.62$69.421,870,300——
2019-12-27$50.94$69.852,059,900——
2019-12-26$51.19$70.202,354,900——
2019-12-24$50.79$69.65874,300——
2019-12-23$50.77$69.622,101,700——
2019-12-20$50.57$69.355,363,400——
2019-12-19$50.48$69.222,605,900——
2019-12-18$50.86$69.743,163,600——
2019-12-17$50.46$69.203,366,900——
2019-12-16$49.79$68.283,700,200——
2019-12-13$48.28$66.212,858,500——
2019-12-12$49.12$67.363,890,100——
2019-12-11$47.70$65.413,240,700——
2019-12-10$48.04$65.883,231,600——
2019-12-09$48.71$65.884,655,900——
2019-12-06$47.15$63.773,776,400——
2019-12-05$47.08$63.673,386,000——
2019-12-04$46.25$62.553,547,700——
2019-12-03$45.94$62.133,946,400——
2019-12-02$46.82$63.324,229,000——
2019-11-29$47.01$63.583,299,600——
2019-11-27$48.32$65.353,215,700——
2019-11-26$48.05$64.993,844,400——
2019-11-25$48.40$65.465,742,700——
2019-11-22$47.00$63.564,386,100——
2019-11-21$47.09$63.694,843,200——
2019-11-20$47.22$63.868,057,600——
2019-11-19$47.02$63.5926,997,300——
2019-11-18$58.40$78.986,087,700——
2019-11-15$59.08$79.903,552,200——
2019-11-14$57.55$77.834,150,100——
2019-11-13$56.69$76.672,184,100——
2019-11-12$56.45$76.354,047,400——
2019-11-11$57.01$77.102,880,300——
2019-11-08$57.04$77.143,907,700——
2019-11-07$56.74$76.744,919,700——
2019-11-06$54.39$73.563,173,700——
2019-11-05$55.30$74.792,885,800——
2019-11-04$54.09$73.154,789,500——
2019-11-01$52.09$70.453,096,900——
2019-10-31$51.26$69.333,064,600——
2019-10-30$51.62$69.813,586,200——
2019-10-29$53.91$72.912,384,500——
2019-10-28$53.71$72.642,102,000——
2019-10-25$53.96$72.982,321,600——
2019-10-24$52.32$70.761,601,100——
2019-10-23$53.26$72.032,540,600——
2019-10-22$52.94$71.602,297,200——
2019-10-21$51.23$69.292,221,500——
2019-10-18$50.60$68.432,655,900——
2019-10-17$51.06$69.062,534,400——
2019-10-16$51.02$69.002,180,300——
2019-10-15$51.45$69.582,219,300——
2019-10-14$50.73$68.612,311,600——
2019-10-11$51.46$69.603,080,300——
2019-10-10$50.80$68.704,441,600——
2019-10-09$49.41$66.823,024,900——
2019-10-08$48.40$65.462,922,700——
2019-10-07$48.36$65.403,680,100——
2019-10-04$47.18$63.812,490,100——
2019-10-03$46.57$62.984,033,100——
2019-10-02$46.18$62.465,344,300——
2019-10-01$49.00$66.273,171,800——
2019-09-30$49.66$67.162,250,500——
2019-09-27$49.64$67.141,986,100——
2019-09-26$49.17$66.501,749,500——
2019-09-25$49.78$67.321,775,900——
2019-09-24$49.18$66.512,350,200——
2019-09-23$49.03$66.312,263,200——
2019-09-20$49.02$66.303,492,400——
2019-09-19$48.80$66.002,837,700——
2019-09-18$50.09$67.742,748,600——
2019-09-17$50.81$68.724,494,700——
2019-09-16$53.13$71.862,867,300——
2019-09-13$52.70$71.272,927,500——
2019-09-12$52.36$70.814,118,700——
2019-09-11$52.33$70.773,932,600——
2019-09-10$51.10$69.114,713,200——
2019-09-09$51.73$69.066,975,600——
2019-09-06$48.56$64.823,235,400——
2019-09-05$48.25$64.414,823,900——
2019-09-04$47.09$62.863,273,800——
2019-09-03$46.22$61.703,191,900——
2019-08-30$47.26$63.092,506,100——
2019-08-29$47.21$63.023,417,900——
2019-08-28$46.25$61.743,080,600——
2019-08-27$44.75$59.742,883,900——
2019-08-26$45.35$60.543,684,700——
2019-08-23$45.18$60.315,544,400——
2019-08-22$47.33$63.184,251,300——
2019-08-21$47.06$62.827,286,900——
2019-08-20$44.88$59.9114,901,400——
2019-08-19$48.20$64.346,038,700——
2019-08-16$45.51$60.753,864,600——
2019-08-15$44.27$59.106,601,400——
2019-08-14$45.11$60.2210,258,100——
2019-08-13$50.67$67.645,691,700——
2019-08-12$49.23$65.723,959,900——
2019-08-09$49.06$65.493,303,200——
2019-08-08$50.15$66.954,356,700——
2019-08-07$50.56$67.493,557,100——
2019-08-06$50.47$67.372,835,700——
2019-08-05$49.45$66.013,679,400——
2019-08-02$50.18$66.994,163,500——
2019-08-01$49.65$66.285,908,900——
2019-07-31$53.86$71.905,720,300——
2019-07-30$53.30$71.153,414,400——
2019-07-29$53.46$71.374,759,300——
2019-07-26$52.30$69.822,988,500——
2019-07-25$51.10$68.212,985,100——
2019-07-24$51.62$68.913,117,100——
2019-07-23$50.72$67.714,610,000——
2019-07-22$49.65$66.283,525,500——
2019-07-19$49.33$65.852,657,200——
2019-07-18$48.57$64.842,416,000——
2019-07-17$48.60$64.882,722,200——
2019-07-16$49.84$66.532,390,100——
2019-07-15$49.26$65.762,839,800——
2019-07-12$48.71$65.022,858,800——
2019-07-11$48.12$64.243,180,500——
2019-07-10$47.16$62.963,214,600——
2019-07-09$47.75$63.743,375,000——
2019-07-08$48.27$64.443,656,200——
2019-07-05$48.28$64.452,852,900——
2019-07-03$47.52$63.442,159,600——
2019-07-02$47.11$62.893,435,100——
2019-07-01$47.85$63.885,605,800——
2019-06-28$47.55$63.485,832,600——
2019-06-27$46.82$62.504,289,400——
2019-06-26$46.46$62.025,166,000——
2019-06-25$46.01$61.425,352,100——
2019-06-24$45.98$61.385,295,900——
2019-06-21$47.51$63.425,949,600——
2019-06-20$46.88$62.584,022,600——
2019-06-19$46.89$62.595,083,000——
2019-06-18$47.42$63.303,907,500——
2019-06-17$47.47$63.373,206,400——
2019-06-14$47.77$63.773,982,600——
2019-06-13$48.73$65.053,636,100——
2019-06-12$47.97$64.043,734,200——
2019-06-11$47.95$64.013,241,600——
2019-06-10$48.80$64.255,959,400——
2019-06-07$48.18$63.434,027,900——
2019-06-06$47.97$63.166,105,900——
2019-06-05$48.90$64.387,250,900——
2019-06-04$50.39$66.345,946,400——
2019-06-03$50.28$66.204,821,200——
2019-05-31$49.32$64.934,497,800——
2019-05-30$50.28$66.204,818,900——
2019-05-29$50.51$66.505,557,500——
2019-05-28$51.11$67.296,581,600——
2019-05-24$51.12$67.305,670,600——
2019-05-23$51.15$67.3410,659,700——
2019-05-22$53.44$70.3611,349,500——
2019-05-21$55.15$72.6125,969,600——
2019-05-20$62.91$82.835,055,200——
2019-05-17$63.60$83.742,947,100——
2019-05-16$63.77$83.964,011,700——
2019-05-15$64.22$84.555,818,400——
2019-05-14$65.50$86.244,798,300——
2019-05-13$64.40$84.795,033,000——
2019-05-10$67.06$88.292,241,300——
2019-05-09$68.37$90.023,509,900——
2019-05-08$68.54$90.242,772,000——
2019-05-07$67.53$88.913,617,100——
2019-05-06$68.90$90.712,120,300——
2019-05-03$69.19$91.102,625,700——
2019-05-02$70.14$92.353,280,800——
2019-05-01$69.76$91.852,794,100——
2019-04-30$71.10$93.613,875,100——
2019-04-29$72.42$95.352,593,300——
2019-04-26$72.41$95.343,367,500——
2019-04-25$71.62$94.294,316,100——
2019-04-24$73.28$96.485,368,400——
2019-04-23$75.48$99.3816,102,800——
2019-04-22$67.45$88.805,098,200——
2019-04-18$70.37$92.652,044,400——
2019-04-17$69.83$91.942,669,500——
2019-04-16$70.48$92.792,419,000——
2019-04-15$69.91$92.042,208,900——
2019-04-12$69.73$91.812,242,800——
2019-04-11$70.16$92.372,411,400——
2019-04-10$71.51$94.153,236,200——
2019-04-09$72.45$95.391,908,000——
2019-04-08$72.81$95.862,541,800——
2019-04-05$72.00$94.802,858,400——
2019-04-04$73.46$96.722,497,100——
2019-04-03$71.01$93.492,035,400——
2019-04-02$70.87$93.312,217,000——
2019-04-01$70.21$92.442,503,500——
2019-03-29$68.77$90.542,669,100——
2019-03-28$69.06$90.923,128,200——
2019-03-27$69.94$92.082,912,000——
2019-03-26$68.90$90.712,432,200——
2019-03-25$68.73$90.492,770,200——
2019-03-22$67.03$88.252,522,000——
2019-03-21$68.42$90.082,846,900——
2019-03-20$68.07$89.621,771,600——
2019-03-19$69.11$90.992,603,600——
2019-03-18$69.11$90.112,263,200——
2019-03-15$67.98$88.634,676,300——
2019-03-14$68.47$89.272,499,100——
2019-03-13$68.59$89.433,542,300——
2019-03-12$69.70$90.882,657,100——
2019-03-11$69.55$90.682,611,000——
2019-03-08$67.77$88.363,421,200——
2019-03-07$68.97$89.933,318,600——
2019-03-06$70.02$91.294,163,800——
2019-03-05$71.33$93.0011,084,800——
2019-03-04$66.47$86.675,463,600——
2019-03-01$68.10$88.793,591,600——
2019-02-28$67.53$88.055,088,600——
2019-02-27$67.85$88.474,112,700——
2019-02-26$66.23$86.353,223,800——
2019-02-25$65.86$85.875,303,400——
2019-02-22$64.37$83.932,986,700——
2019-02-21$65.22$85.041,846,400——
2019-02-20$65.45$85.341,994,800——
2019-02-19$66.24$86.373,090,900——
2019-02-15$65.93$85.962,543,600——
2019-02-14$66.03$86.092,886,100——
2019-02-13$66.51$86.722,586,300——
2019-02-12$66.12$86.213,319,500——
2019-02-11$64.37$83.934,050,200——
2019-02-08$64.86$84.573,825,600——
2019-02-07$66.54$86.762,973,600——
2019-02-06$66.82$87.122,082,800——
2019-02-05$68.13$88.832,832,100——
2019-02-04$67.10$87.493,352,700——
2019-02-01$66.69$86.953,854,500——
2019-01-31$68.69$89.563,370,300——
2019-01-30$69.10$90.102,349,300——
2019-01-29$69.56$90.692,251,700——
2019-01-28$69.43$90.532,304,300——
2019-01-25$70.70$92.182,277,900——
2019-01-24$68.34$89.102,544,200——
2019-01-23$69.49$90.602,385,700——
2019-01-22$69.30$90.365,502,200——
2019-01-18$69.95$91.202,596,000——
2019-01-17$68.84$89.762,263,000——
2019-01-16$67.46$87.962,604,900——
2019-01-15$67.26$87.702,086,000——
2019-01-14$66.64$86.892,796,500——
2019-01-11$67.27$87.713,425,000——
2019-01-10$66.54$86.7611,174,000——
2019-01-09$69.90$91.144,238,300——
2019-01-08$69.18$90.203,278,500——
2019-01-07$68.01$88.673,578,100——
2019-01-04$66.41$86.593,749,600——
2019-01-03$66.37$86.543,885,900——
2019-01-02$67.80$88.406,323,900——