Kohl's Stock Price History
NYSE: KSSConsumer DiscretionaryDepartment/Specialty Retail StoresUSD
20.35+0.24 (+1.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KSS price history at a glance
The price history for Kohl's (KSS) on this page begins on May 18, 1992, when the stock closed at $1.91; it most recently closed at $20.35 on October 5, 2026. The highest price in this record is $83.28, reached on November 12, 2018; the latest close is 75.6% below that peak. Across the 33 complete calendar years in the table, KSS finished higher in 20 and lower in 13. Its best year was 1998 (+80.9%) and its worst was 2024 (-50.8%).
Over roughly 34 years the share price changed +967.5%, a 7.1% compound annual price return (excluding dividends). In the last 12 months alone, KSS has gained 45.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $83.28
- Date of high
- Nov 12, 2018
- Low since 1992
- $1.66
- Date of low
- May 18, 1992
- 52-week high
- $25.22
- 52-week low
- $11.38
- IPO year
- 1992
- Last close
- $20.35
KSS returns
1 week
+8.19%
1 month
+16.15%
3 months
+21.13%
6 months
+53.24%
Year to date
-0.29%
1 year
+45.57%
3 years
+14.33%
5 years
-56.15%
KSS price return, excluding dividends.
KSS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.35 | -4.64% |
| 2025 | 21.34 | +51.13% |
| 2024 | 14.12 | -50.77% |
| 2023 | 28.68 | +13.58% |
| 2022 | 25.25 | -48.88% |
| 2021 | 49.39 | +21.38% |
| 2020 | 40.69 | -17.28% |
| 2019 | 49.19 | -25.93% |
| 2018 | 66.41 | +22.46% |
| 2017 | 54.23 | +9.82% |
| 2016 | 49.38 | +3.67% |
| 2015 | 47.63 | -20.07% |
| 2014 | 59.59 | +4.80% |
| 2013 | 56.86 | +34.64% |
| 2012 | 42.23 | -14.43% |
| 2011 | 49.35 | -9.18% |
| 2010 | 54.34 | +0.76% |
| 2009 | 53.93 | +43.58% |
| 2008 | 37.56 | -8.17% |
| 2007 | 40.90 | -40.23% |
| 2006 | 68.43 | +40.80% |
| 2005 | 48.60 | -1.16% |
| 2004 | 49.17 | +12.11% |
| 2003 | 43.86 | -22.17% |
| 2002 | 56.35 | -19.74% |
| 2001 | 70.21 | +15.10% |
| 2000 | 61.00 | +69.00% |
| 1999 | 36.09 | +17.50% |
| 1998 | 30.72 | +80.86% |
| 1997 | 16.98 | +79.37% |
| 1996 | 9.47 | +44.29% |
| 1995 | 6.56 | +32.07% |
| 1994 | 4.97 | -20.90% |
| 1993 | 6.28 | +67.50% |
| 1992* | 3.75 | +96.72% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
KSS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.23 | 20.56 | 19.80 | 20.35 | +1.19% | |
| 19.93 | 20.54 | 19.60 | 20.11 | -0.05% | |
| 19.36 | 20.44 | 19.17 | 20.12 | +2.50% | |
| 19.81 | 19.89 | 19.15 | 19.63 | +0.51% | |
| 18.98 | 19.79 | 18.84 | 19.53 | +3.83% | |
| 19.16 | 19.30 | 18.76 | 18.81 | -0.58% | |
| 18.37 | 19.20 | 18.06 | 18.92 | +2.49% | |
| 18.63 | 19.24 | 18.17 | 18.46 | +0.76% | |
| 18.17 | 18.49 | 17.91 | 18.32 | +0.77% | |
| 17.69 | 18.50 | 17.62 | 18.18 | +1.56% | |
| 17.57 | 17.91 | 17.15 | 17.90 | +3.83% | |
| 17.09 | 17.75 | 16.89 | 17.24 | +1.17% | |
| 18.41 | 18.55 | 16.97 | 17.04 | -6.73% | |
| 17.76 | 18.36 | 17.63 | 18.27 | +4.82% | |
| 17.00 | 17.80 | 16.79 | 17.43 | +5.32% | |
| 16.76 | 16.87 | 16.47 | 16.55 | -0.90% | |
| 16.86 | 17.19 | 16.31 | 16.70 | +1.46% | |
| 16.41 | 16.72 | 16.21 | 16.46 | +0.61% | |
| 17.30 | 17.31 | 16.24 | 16.36 | -4.72% | |
| 16.84 | 17.58 | 16.71 | 17.17 | -0.35% | |
| 16.95 | 17.46 | 16.76 | 17.23 | +2.62% | |
| 17.23 | 17.35 | 16.63 | 16.79 | -4.17% | |
| 18.41 | 18.62 | 17.50 | 17.52 | -5.86% | |
| 19.32 | 19.47 | 18.53 | 18.61 | -4.27% | |
| 19.25 | 19.64 | 19.11 | 19.44 | +0.52% | |
| 19.40 | 19.54 | 18.77 | 19.34 | +0.68% | |
| 18.09 | 19.40 | 18.06 | 19.21 | +7.80% | |
| 17.42 | 18.49 | 17.21 | 17.82 | 0.00% | |
| 17.26 | 18.11 | 17.10 | 17.82 | +1.83% | |
| 18.25 | 18.31 | 17.44 | 17.50 | -3.58% | |
| 17.60 | 18.41 | 17.11 | 18.15 | +1.17% | |
| 16.65 | 18.23 | 16.02 | 17.94 | +1.47% | |
| 18.05 | 18.10 | 17.40 | 17.68 | -3.39% | |
| 17.73 | 18.38 | 17.70 | 18.30 | +3.98% | |
| 17.51 | 17.87 | 17.43 | 17.60 | +1.56% | |
| 18.42 | 18.55 | 16.88 | 17.33 | -8.01% | |
| 18.84 | 19.22 | 18.52 | 18.84 | +0.75% | |
| 19.15 | 19.23 | 18.61 | 18.70 | -3.01% | |
| 19.08 | 19.36 | 18.71 | 19.28 | +0.36% | |
| 19.47 | 19.74 | 18.95 | 19.21 | -2.09% | |
| 19.24 | 19.65 | 18.63 | 19.62 | +1.82% | |
| 18.51 | 19.39 | 18.31 | 19.27 | +4.22% | |
| 18.94 | 18.98 | 18.38 | 18.49 | -2.84% | |
| 19.41 | 19.51 | 18.95 | 19.03 | -1.40% | |
| 18.57 | 19.60 | 18.23 | 19.30 | +4.61% | |
| 19.48 | 19.61 | 18.44 | 18.45 | -6.15% | |
| 19.95 | 20.38 | 19.55 | 19.66 | -2.19% | |
| 19.90 | 20.27 | 19.44 | 20.10 | 0.00% | |
| 19.51 | 20.55 | 19.51 | 20.10 | +5.02% | |
| 19.55 | 19.74 | 19.13 | 19.14 | -1.85% | |
| 18.83 | 19.73 | 18.73 | 19.50 | +2.31% | |
| 18.80 | 19.27 | 18.42 | 19.06 | -0.16% | |
| 18.55 | 19.43 | 18.53 | 19.09 | +3.24% | |
| 18.04 | 18.65 | 17.85 | 18.49 | +3.07% | |
| 18.23 | 18.57 | 17.91 | 17.94 | -1.43% | |
| 19.05 | 19.06 | 17.92 | 18.20 | -4.61% | |
| 18.20 | 19.10 | 18.20 | 19.08 | +5.24% | |
| 17.99 | 18.18 | 17.27 | 18.13 | +3.19% | |
| 17.30 | 17.86 | 17.12 | 17.57 | +1.56% | |
| 17.37 | 18.05 | 17.14 | 17.30 | -1.09% | |
| 17.22 | 18.05 | 16.99 | 17.49 | +2.28% | |
| 16.31 | 17.55 | 16.24 | 17.10 | +4.08% | |
| 16.81 | 16.89 | 16.01 | 16.43 | -0.73% | |
| 16.79 | 17.29 | 16.54 | 16.55 | -1.49% | |
| 16.52 | 17.10 | 16.25 | 16.80 | +3.00% | |
| 15.92 | 16.62 | 15.89 | 16.31 | +2.64% | |
| 16.39 | 16.57 | 15.71 | 15.89 | -5.19% | |
| 16.72 | 17.24 | 16.52 | 16.76 | -0.83% | |
| 17.81 | 18.13 | 16.87 | 16.90 | -7.09% | |
| 18.95 | 18.97 | 17.97 | 18.19 | -3.09% | |
| 17.72 | 18.93 | 17.56 | 18.77 | +5.93% | |
| 18.09 | 18.30 | 17.16 | 17.72 | -3.96% | |
| 19.13 | 19.14 | 18.12 | 18.45 | -4.21% | |
| 18.93 | 19.36 | 18.71 | 19.26 | +0.89% | |
| 19.06 | 19.62 | 18.67 | 19.09 | +0.95% | |
| 17.64 | 19.03 | 17.59 | 18.91 | +7.87% | |
| 17.25 | 17.77 | 17.10 | 17.53 | -0.40% | |
| 17.51 | 18.42 | 17.41 | 17.60 | +2.03% | |
| 16.71 | 17.65 | 16.71 | 17.25 | +3.98% | |
| 16.30 | 17.30 | 16.25 | 16.59 | +0.42% | |
| 16.91 | 17.31 | 16.26 | 16.52 | -3.95% | |
| 17.45 | 18.01 | 16.93 | 17.20 | -4.76% | |
| 17.63 | 18.12 | 17.43 | 18.06 | +4.27% | |
| 15.88 | 17.66 | 15.86 | 17.32 | +9.14% | |
| 15.89 | 16.25 | 15.51 | 15.87 | -1.12% | |
| 16.34 | 16.61 | 15.49 | 16.05 | -1.05% | |
| 15.34 | 16.48 | 15.21 | 16.22 | +4.92% | |
| 15.94 | 15.97 | 15.08 | 15.46 | -3.13% | |
| 15.67 | 16.03 | 15.54 | 15.96 | +2.84% | |
| 15.85 | 16.03 | 15.26 | 15.52 | -2.08% | |
| 15.14 | 16.11 | 14.98 | 15.85 | +6.38% | |
| 14.74 | 15.22 | 14.33 | 14.90 | +3.76% | |
| 15.16 | 15.46 | 14.13 | 14.36 | -7.89% | |
| 15.51 | 16.22 | 14.78 | 15.59 | +20.57% | |
| 13.40 | 13.65 | 12.92 | 12.93 | -2.71% | |
| 13.34 | 13.41 | 12.86 | 13.29 | +1.76% | |
| 12.84 | 13.18 | 12.71 | 13.06 | +2.83% | |
| 12.05 | 12.75 | 11.73 | 12.70 | +4.01% | |
| 11.71 | 12.28 | 11.38 | 12.21 | +4.00% | |
| 11.76 | 11.84 | 11.43 | 11.74 | +0.17% | |
| 11.83 | 12.04 | 11.38 | 11.72 | -0.42% | |
| 11.60 | 11.98 | 11.51 | 11.77 | -1.34% | |
| 12.39 | 12.65 | 11.91 | 11.93 | -1.24% | |
| 12.86 | 12.86 | 12.03 | 12.08 | -5.11% | |
| 13.06 | 13.06 | 12.46 | 12.73 | -2.75% | |
| 14.42 | 14.42 | 12.88 | 13.09 | -9.72% | |
| 14.54 | 14.57 | 14.13 | 14.50 | +1.05% | |
| 14.42 | 14.73 | 14.10 | 14.35 | -0.42% | |
| 14.60 | 15.03 | 14.33 | 14.41 | +1.12% | |
| 14.46 | 14.70 | 14.24 | 14.25 | +0.42% | |
| 14.92 | 15.03 | 14.10 | 14.19 | -3.21% | |
| 14.33 | 14.75 | 14.19 | 14.66 | +3.46% | |
| 14.19 | 14.40 | 13.99 | 14.17 | +1.36% | |
| 14.65 | 14.65 | 13.85 | 13.98 | -5.60% | |
| 15.28 | 15.90 | 14.71 | 14.81 | -2.95% | |
| 14.74 | 15.45 | 14.72 | 15.26 | +3.88% | |
| 15.02 | 15.19 | 14.66 | 14.69 | -2.46% | |
| 15.47 | 15.65 | 14.59 | 15.06 | -2.71% | |
| 15.90 | 16.17 | 15.25 | 15.48 | -2.46% | |
| 14.82 | 16.00 | 14.75 | 15.87 | +8.62% | |
| 14.32 | 14.73 | 14.17 | 14.61 | +0.62% | |
| 14.77 | 15.15 | 14.38 | 14.52 | +1.33% | |
| 14.14 | 14.65 | 14.06 | 14.33 | +0.21% | |
| 13.62 | 14.48 | 13.51 | 14.30 | +4.99% | |
| 13.56 | 14.04 | 13.51 | 13.62 | +1.19% | |
| 13.15 | 13.54 | 13.09 | 13.46 | +1.36% | |
| 13.92 | 14.02 | 13.20 | 13.28 | -3.07% | |
| 13.47 | 13.97 | 13.23 | 13.70 | +1.41% | |
| 13.80 | 13.94 | 13.34 | 13.51 | +4.73% | |
| 13.05 | 13.15 | 12.85 | 12.90 | -3.23% | |
| 12.98 | 13.33 | 12.85 | 13.33 | +3.98% | |
| 12.58 | 12.97 | 12.34 | 12.82 | -0.47% | |
| 13.01 | 13.16 | 12.83 | 12.88 | -0.16% | |
| 12.65 | 13.13 | 12.42 | 12.90 | +5.74% | |
| 12.33 | 12.69 | 12.13 | 12.20 | -2.09% | |
| 12.73 | 12.99 | 12.18 | 12.46 | -3.56% | |
| 12.59 | 13.07 | 12.43 | 12.92 | +1.73% | |
| 12.55 | 12.80 | 12.30 | 12.70 | +2.83% | |
| 12.88 | 13.15 | 12.34 | 12.35 | -6.08% | |
| 13.01 | 13.23 | 12.75 | 13.15 | +5.79% | |
| 12.69 | 12.95 | 12.35 | 12.43 | -3.27% | |
| 12.05 | 12.99 | 11.95 | 12.85 | +6.82% | |
| 12.69 | 12.72 | 11.92 | 12.03 | -5.20% | |
| 13.21 | 13.71 | 12.62 | 12.69 | -2.68% | |
| 13.34 | 13.43 | 12.93 | 13.04 | -1.06% | |
| 13.32 | 13.62 | 13.06 | 13.18 | -0.68% | |
| 13.54 | 13.98 | 13.03 | 13.27 | -3.77% | |
| 14.54 | 14.90 | 13.52 | 13.79 | -5.42% | |
| 14.38 | 16.94 | 14.31 | 14.58 | -1.49% | |
| 14.65 | 14.89 | 13.86 | 14.80 | -2.12% | |
| 15.43 | 15.60 | 14.87 | 15.12 | -3.51% | |
| 15.18 | 15.76 | 15.06 | 15.67 | +2.49% | |
| 15.83 | 16.07 | 15.28 | 15.29 | -0.59% | |
| 15.05 | 15.55 | 14.72 | 15.38 | -0.65% | |
| 15.91 | 16.14 | 15.36 | 15.48 | -5.44% | |
| 17.11 | 17.16 | 16.17 | 16.37 | -6.19% | |
| 17.37 | 17.85 | 17.22 | 17.45 | +1.69% | |
| 17.50 | 17.56 | 17.06 | 17.16 | -3.11% | |
| 17.81 | 18.34 | 17.61 | 17.71 | -2.37% | |
| 18.31 | 18.48 | 17.30 | 18.14 | -3.41% | |
| 18.94 | 20.21 | 18.03 | 18.78 | -2.49% | |
| 18.85 | 19.31 | 18.38 | 19.26 | -0.31% | |
| 19.57 | 19.92 | 19.19 | 19.32 | -1.23% | |
| 20.07 | 20.43 | 19.45 | 19.56 | -1.46% | |
| 19.18 | 20.10 | 18.51 | 19.85 | +4.92% | |
| 19.17 | 19.95 | 18.36 | 18.92 | +0.75% | |
| 17.52 | 18.90 | 17.52 | 18.78 | +8.55% | |
| 17.35 | 17.84 | 17.29 | 17.30 | -1.42% | |
| 18.21 | 18.47 | 17.43 | 17.55 | -5.14% | |
| 17.87 | 18.79 | 17.67 | 18.50 | +4.40% | |
| 18.16 | 18.34 | 17.31 | 17.72 | -2.42% | |
| 18.32 | 18.82 | 17.85 | 18.16 | +0.39% | |
| 17.75 | 18.37 | 17.50 | 18.09 | +0.67% | |
| 17.47 | 18.45 | 17.47 | 17.97 | +2.86% | |
| 16.88 | 17.76 | 16.87 | 17.47 | +3.37% | |
| 17.15 | 17.32 | 16.83 | 16.90 | -1.86% | |
| 17.98 | 18.05 | 16.90 | 17.22 | -3.20% | |
| 17.77 | 17.89 | 17.47 | 17.79 | +0.62% | |
| 17.53 | 17.92 | 17.33 | 17.68 | +0.11% | |
| 17.71 | 18.15 | 17.60 | 17.66 | -0.51% | |
| 18.20 | 18.43 | 17.71 | 17.75 | -0.89% | |
| 18.08 | 18.41 | 17.90 | 17.91 | -0.61% | |
| 18.24 | 18.34 | 17.67 | 18.02 | -3.22% | |
| 19.12 | 19.46 | 18.52 | 18.62 | -3.32% | |
| 19.26 | 19.39 | 18.84 | 19.26 | -0.26% | |
| 20.39 | 20.61 | 18.91 | 19.31 | -5.71% | |
| 19.84 | 20.67 | 19.76 | 20.48 | +3.75% | |
| 19.91 | 20.40 | 19.28 | 19.74 | -3.89% | |
| 21.77 | 22.30 | 20.35 | 20.54 | -5.61% | |
| 20.48 | 22.20 | 20.32 | 21.76 | +5.38% | |
| 22.11 | 22.16 | 20.57 | 20.65 | -6.60% | |
| 21.38 | 22.32 | 21.22 | 22.11 | +3.37% | |
| 21.40 | 21.92 | 21.01 | 21.39 | +0.23% | |
| 20.71 | 21.53 | 20.31 | 21.34 | +4.56% | |
| 20.35 | 20.61 | 20.17 | 20.41 | +0.29% | |
| 20.79 | 20.93 | 20.25 | 20.35 | -2.49% | |
| 21.10 | 21.60 | 20.50 | 20.87 | -3.25% | |
| 21.38 | 21.57 | 21.10 | 21.57 | -0.14% | |
| 21.30 | 21.64 | 21.25 | 21.60 | +0.84% | |
| 21.75 | 21.84 | 21.19 | 21.42 | -1.92% | |
| 23.20 | 23.21 | 21.51 | 21.84 | -5.86% | |
| 22.56 | 23.26 | 22.25 | 23.20 | +2.34% | |
| 22.66 | 23.41 | 22.57 | 22.67 | +1.02% | |
| 22.97 | 23.23 | 22.41 | 22.44 | -2.22% | |
| 22.41 | 23.12 | 21.84 | 22.95 | +3.47% | |
| 23.41 | 23.50 | 22.15 | 22.18 | -4.68% | |
| 23.99 | 24.21 | 23.13 | 23.27 | -2.64% | |
| 23.65 | 24.38 | 23.17 | 23.90 | +1.14% | |
| 23.14 | 24.38 | 23.10 | 23.63 | +0.94% | |
| 22.40 | 23.51 | 22.31 | 23.41 | +3.13% | |
| 22.94 | 23.11 | 21.91 | 22.70 | -1.52% | |
| 22.75 | 23.50 | 22.55 | 23.05 | +2.08% | |
| 22.67 | 23.05 | 22.04 | 22.58 | -1.70% | |
| 24.70 | 24.77 | 22.86 | 22.97 | -7.04% | |
| 24.36 | 24.89 | 23.85 | 24.71 | +2.40% | |
| 24.29 | 25.22 | 23.99 | 24.13 | -1.87% | |
| 24.11 | 24.64 | 23.63 | 24.59 | +2.03% | |
| 22.32 | 24.91 | 22.24 | 24.10 | +7.49% | |
| 19.49 | 22.46 | 19.37 | 22.42 | +42.53% | |
| 15.73 | 16.07 | 15.41 | 15.73 | +0.13% | |
| 15.21 | 16.16 | 15.02 | 15.71 | +4.73% | |
| 15.54 | 15.74 | 14.87 | 15.00 | -2.66% | |
| 15.72 | 15.73 | 14.85 | 15.41 | -2.03% | |
| 15.80 | 16.24 | 15.70 | 15.73 | -1.63% | |
| 16.59 | 16.68 | 15.81 | 15.99 | -4.54% | |
| 17.02 | 17.24 | 16.58 | 16.75 | -4.29% | |
| 18.10 | 18.39 | 17.35 | 17.50 | -3.10% | |
| 18.37 | 18.75 | 17.81 | 18.06 | +0.44% | |
| 17.86 | 18.33 | 17.64 | 17.98 | +0.39% | |
| 17.50 | 18.28 | 17.29 | 17.91 | +5.29% | |
| 16.66 | 17.10 | 16.27 | 17.01 | +1.55% | |
| 17.42 | 17.84 | 16.36 | 16.75 | -4.50% | |
| 16.14 | 18.14 | 15.98 | 17.54 | +8.88% | |
| 15.99 | 16.52 | 15.91 | 16.11 | -1.77% | |
| 16.05 | 16.69 | 15.94 | 16.40 | +0.80% | |
| 15.72 | 16.29 | 15.57 | 16.27 | +3.17% | |
| 15.76 | 16.14 | 15.50 | 15.77 | -1.00% | |
| 16.38 | 16.70 | 15.72 | 15.93 | -3.04% | |
| 16.15 | 16.71 | 15.97 | 16.43 | +0.37% | |
| 16.62 | 17.15 | 16.24 | 16.37 | -0.06% | |
| 16.39 | 16.60 | 16.23 | 16.38 | +1.11% | |
| 16.51 | 16.88 | 16.10 | 16.20 | -2.82% | |
| 16.36 | 16.74 | 16.18 | 16.67 | +1.65% | |
| 16.15 | 16.92 | 16.01 | 16.40 | +1.42% | |
| 15.67 | 16.41 | 15.47 | 16.17 | +4.39% | |
| 15.69 | 15.94 | 15.12 | 15.49 | -1.78% | |
| 15.17 | 15.81 | 15.12 | 15.77 | +2.74% | |
| 15.44 | 15.85 | 15.27 | 15.35 | -0.90% | |
| 15.02 | 15.73 | 15.00 | 15.49 | -0.26% | |
| 14.40 | 15.57 | 14.33 | 15.53 | +11.09% | |
| 15.37 | 15.38 | 13.92 | 13.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KSS chart for longer ranges.