NYSE · KSS · stock
KOHLS Corp (KSS) stock price history
Every NYSE trading session of KOHLS Corp from May 19, 1992 to Sep 28, 2026: 8,650 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KSS adjusted close, 1992 to 2026
- $54.10
- All time high, 2018
- $24.64
- 52 week high, $11.29 low
- 8,650
- Daily sessions since 1992
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
KSS key facts
- KOHLS Corp (KSS) closed at $18.18 on Sep 28, 2026 on NYSE.
- KSS's all time high close is $54.10, set on Nov 9, 2018; its all time low close is $0.8944 on May 19, 1992.
- KSS's 52 week range is $11.29 to $24.64.
- KSS returned +14.6% over the year to Sep 28, 2026 and -54.5% over five years.
- Over ten years KSS returned -29%, -3.4% a year compounded.
- KSS's deepest drawdown was -89.2% from Nov 9, 2018 to Apr 16, 2025.
- DataCedar holds 8,650 daily sessions of KSS history from May 19, 1992 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KSS price chart, 1992 to 2026
KSS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.9% |
| 3 months | -5.6% |
| 6 months | +47.1% |
| Year to date | -9.1% |
| 1 year | +14.6% |
| 3 years | +8.3% |
| 5 years | -54.5% |
| 10 years | -29.3% |
| Since May 19, 1992 | +1,933% |
| Compound annual growth, 34.4 years | +9.2% |
KSS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $54.10 on Nov 9, 2018
- All time low close
- $0.8944 on May 19, 1992
- 52 week high
- $24.64 on Dec 1, 2025
- 52 week low
- $11.29 on May 20, 2026
- Deepest drawdown
- -89.2% from Nov 9, 2018 to Apr 16, 2025, not yet recovered
- Best single session
- +42.5% on Nov 25, 2025
- Worst single session
- -24.1% on Mar 11, 2025
- Volatility, 1 year annualised
- 69.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1992
- 20.3×
- Best calendar year
- 1998, +80%
- Worst calendar year
- 2022, -46%
KSS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on May 19, 1992; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.35 | $21.93 | $11.29 | $18.18 | -9.3% | 844.5M | 185 |
| 2025 | $13.35 | $24.64 | $5.78 | $20.05 | +51.5% | 2.3B | 250 |
| 2024 | $24.48 | $25.74 | $12.87 | $13.24 | -45.8% | 1.7B | 252 |
| 2023 | $19.92 | $27.97 | $14.30 | $24.44 | +23.8% | 1.2B | 250 |
| 2022 | $37.01 | $47.64 | $18.28 | $19.75 | -46.0% | 1.1B | 251 |
| 2021 | $29.63 | $47.29 | $28.09 | $36.55 | +23.6% | 927.8M | 252 |
| 2020 | $35.90 | $35.96 | $7.92 | $29.58 | -17.2% | 2.2B | 253 |
| 2019 | $43.50 | $51.08 | $29.56 | $35.71 | -19.2% | 998.1M | 252 |
| 2018 | $35.27 | $54.97 | $33.81 | $44.21 | +26.7% | 940.8M | 251 |
| 2017 | $30.38 | $36.87 | $22.03 | $34.91 | +15.7% | 1.1B | 251 |
| 2016 | $27.41 | $36.44 | $20.00 | $30.16 | +8.4% | 957.9M | 252 |
| 2015 | $34.62 | $45.34 | $24.23 | $27.83 | -19.5% | 839.5M | 252 |
| 2014 | $31.26 | $35.73 | $26.81 | $34.56 | +10.6% | 694.5M | 252 |
| 2013 | $23.28 | $32.28 | $22.15 | $31.25 | +35.7% | 653.9M | 252 |
| 2012 | $25.93 | $29.39 | $22.52 | $23.03 | -10.5% | 943.2M | 250 |
| 2011 | $27.91 | $29.61 | $21.87 | $25.73 | -7.3% | 1.1B | 252 |
| 2010 | $27.86 | $30.15 | $22.52 | $27.77 | +0.8% | 1.1B | 252 |
| 2009 | $18.56 | $31.12 | $16.61 | $27.56 | +49.0% | 1.3B | 252 |
| 2008 | $23.44 | $28.62 | $12.41 | $18.50 | -21.0% | 1.8B | 253 |
| 2007 | $34.86 | $40.66 | $22.57 | $23.41 | -33.1% | 1.1B | 251 |
| 2006 | $25.21 | $38.61 | $21.87 | $34.98 | +40.8% | 916.3M | 251 |
| 2005 | $25.50 | $30.10 | $22.30 | $24.84 | -1.2% | 767.9M | 252 |
| 2004 | $22.97 | $27.65 | $20.23 | $25.13 | +9.4% | 896.8M | 252 |
| 2003 | $28.70 | $33.45 | $21.67 | $22.97 | -19.7% | 1.1B | 252 |
| 2002 | $36.00 | $40.29 | $22.49 | $28.60 | -20.6% | 676M | 252 |
| 2001 | $31.05 | $36.92 | $21.44 | $36.00 | +15.5% | 507.4M | 248 |
| 2000 | $18.16 | $33.99 | $17.12 | $31.18 | +69.0% | 431.3M | 252 |
| 1999 | $15.70 | $20.76 | $14.63 | $18.45 | +17.5% | 257.4M | 252 |
| 1998 | $8.72 | $15.72 | $8.28 | $15.70 | +80.4% | 299.3M | 252 |
| 1997 | $5.03 | $9.63 | $4.63 | $8.70 | +73.6% | 214.5M | 253 |
| 1996 | $3.39 | $5.37 | $3.23 | $5.02 | +49.5% | 206.3M | 254 |
| 1995 | $2.54 | $3.52 | $2.43 | $3.35 | +32.1% | 296.5M | 252 |
| 1994 | $3.19 | $3.53 | $2.50 | $2.54 | -20.9% | 259.8M | 252 |
| 1993 | $1.91 | $3.33 | $1.67 | $3.21 | +67.5% | 173.5M | 253 |
| 1992 | $0.8944 | $2.04 | $0.8465 | $1.92 | n/a | 89.8M | 158 |
KSS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $18.18 | +2.0% |
| August 2026 | $17.82 | -6.9% |
| July 2026 | $19.14 | +8.0% |
| June 2026 | $17.72 | +24.4% |
| May 2026 | $14.25 | +1.3% |
| April 2026 | $14.06 | +9.8% |
| March 2026 | $12.80 | -20.4% |
| February 2026 | $16.08 | -6.3% |
| January 2026 | $17.16 | -14.4% |
| December 2025 | $20.05 | -16.6% |
| November 2025 | $24.03 | +51.1% |
| October 2025 | $15.90 | +5.9% |
About the KSS data
Daily bars. 8,650 sessions from May 19, 1992 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KSS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- KRP Kimbell Royalty Partners, LP
- KRSP Rice Acquisition Corp 3
- KRSP.U Rice Acquisition Corporation 3 Units, each consisting of one Class A ordinary share, and one-sixth of one redeemable warrant
- KRSP.W Rice Acquisition Corporation 3 Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- KT KT Corp.
- KTB Kontoor Brands, Inc.
- KTF Dws Municipal Income Trust
- KTH Structured Products Corp. Corts TR For Peco Energy Cap TR III
Common questions
KSS share price history
