Kohl's Corporation
KSSNYSEConsumer Cyclical● Active
$16.22
+$0.76(+4.92%)
Market Cap$1.8B
P/E Ratio—
52W High$25.22
52W Low$7.93
Kohl's Corporation（KSS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kss · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$64.38
Jan 25, 2022
-74.8% from here
5-Year Low5Y
$6.04
Apr 16, 2025
+168.5% from low
IPO Priceadj.
$1.75
May 19, 1992
+826.9% since IPO
1 Year Ago
$9.01
Jun 9, 2025
+80.0% in 1Y
5 Years Ago
$54.44
Jun 9, 2021
-70.2% in 5Y
10 Years Ago
$37.44
Jun 9, 2016
-56.7% in 10Y
Historical Price Data · KSS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.34 | $16.48 | $15.21 | $16.22 | $16.22 | 5.9M | +5.74% |
| Jun 5, 2026 | $15.94 | $15.97 | $15.08 | $15.46 | $15.46 | 4.5M | -3.01% |
| Jun 4, 2026 | $15.67 | $16.02 | $15.54 | $15.96 | $15.96 | 3.8M | +1.85% |
| Jun 3, 2026 | $15.85 | $16.03 | $15.26 | $15.52 | $15.52 | 5.8M | -2.08% |
| Jun 2, 2026 | $15.14 | $16.11 | $14.98 | $15.85 | $15.85 | 6.7M | +4.69% |
| Jun 1, 2026 | $14.74 | $15.22 | $14.33 | $14.90 | $14.90 | 8.1M | +1.09% |
| May 29, 2026 | $15.16 | $15.46 | $14.13 | $14.36 | $14.36 | 10.1M | -5.28% |
| May 28, 2026 | $15.51 | $16.22 | $14.78 | $15.59 | $15.59 | 16.8M | +0.52% |
| May 27, 2026 | $13.40 | $13.65 | $12.92 | $12.93 | $12.93 | 6.2M | -3.51% |
| May 26, 2026 | $13.34 | $13.41 | $12.86 | $13.29 | $13.29 | 5.3M | -0.37% |
| May 22, 2026 | $12.84 | $13.18 | $12.71 | $13.06 | $13.06 | 5.2M | +1.71% |
| May 21, 2026 | $12.05 | $12.75 | $11.73 | $12.70 | $12.70 | 6.5M | +5.39% |
| May 20, 2026 | $11.71 | $12.28 | $11.38 | $12.21 | $12.21 | 5.7M | +4.27% |
| May 19, 2026 | $11.76 | $11.84 | $11.43 | $11.74 | $11.74 | 4.1M | -0.17% |
| May 18, 2026 | $11.83 | $12.04 | $11.38 | $11.72 | $11.72 | 4.5M | -0.93% |
| May 15, 2026 | $11.60 | $11.98 | $11.51 | $11.77 | $11.77 | 3.8M | +1.47% |
| May 14, 2026 | $12.39 | $12.65 | $11.91 | $11.93 | $11.93 | 4.8M | -3.71% |
| May 13, 2026 | $12.86 | $12.86 | $12.03 | $12.08 | $12.08 | 4.9M | -6.07% |
| May 12, 2026 | $13.06 | $13.06 | $12.46 | $12.73 | $12.73 | 4.9M | -2.53% |
| May 11, 2026 | $14.42 | $14.42 | $12.88 | $13.09 | $13.09 | 7.3M | -9.22% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KSS
Jan 1 → Dec 31 · 6 years2026-21.7%$20.71 → $16.22
-21.7%
2025+44.1%$14.16 → $20.41
+44.1%
2024-51.1%$28.73 → $14.04
-51.1%
2023+12.6%$25.47 → $28.68
+12.6%
2022-49.5%$50.01 → $25.25
-49.5%
2021-9.6%$54.61 → $49.39
-9.6%
Best Year2025 · +44.1%
Worst Year2024 · -51.1%
Positive Years2 / 6
Avg Annual Return-12.5%
6Y Total Return-70.3%
6Y CAGR~-18.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in KSS?
If you invested $1,000 in KSS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$433
Total Return-56.7%
CAGR~-8.0% / yr
Profit$-567
Based on Jun 9, 2016 · $37.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kohl's Corporation（KSS）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KSS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KSS 历史股价FMP 日线复权 OHLCV