Kohls Corporation
KSS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of KSS by members of U.S. Congress
KSS Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
KSS Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
KSS Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in KSS holdings by institutional investors
Quarterly net insider trading by KSS's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$40,000 May 06, 2025 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Taxation/Internal Revenue Code Banking Trade (domestic/foreign)
-
$40,000 Jan 23, 2025 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Taxation/Internal Revenue Code Banking Trade (domestic/foreign)
-
$40,000 Nov 07, 2024 Issue: Trade (domestic/foreign) Banking Taxation/Internal Revenue Code Consumer Issues/Safety/Products Apparel/Clothing Industry/Textiles
-
$40,000 Jul 15, 2024 Issue: Trade (domestic/foreign) Banking Taxation/Internal Revenue Code Consumer Issues/Safety/Products Apparel/Clothing Industry/Textiles
-
$40,000 Feb 05, 2024 Issue: Trade (domestic/foreign) Banking Taxation/Internal Revenue Code Consumer Issues/Safety/Products Apparel/Clothing Industry/Textiles
-
$40,000 Nov 20, 2023 Issue: Trade (domestic/foreign) Banking Taxation/Internal Revenue Code Consumer Issues/Safety/Products Apparel/Clothing Industry/Textiles
-
$40,000 Jul 31, 2023 Issue: Trade (domestic/foreign) Banking Taxation/Internal Revenue Code Consumer Issues/Safety/Products Apparel/Clothing Industry/Textiles
-
$40,000 Jan 30, 2023 Issue: Economics/Economic Development Trade (domestic/foreign) Banking Taxation/Internal Revenue Code Consumer Issues/Safety/Products Apparel/Clothing Industry/Textiles
-
$40,000 Oct 20, 2022 Issue: Economics/Economic Development Trade (domestic/foreign) Banking Taxation/Internal Revenue Code Consumer Issues/Safety/Products Apparel/Clothing Industry/Textiles
-
$40,000 Jul 20, 2022 Issue: Economics/Economic Development Trade (domestic/foreign) Banking Taxation/Internal Revenue Code Consumer Issues/Safety/Products Apparel/Clothing Industry/Textiles
-
$40,000 Apr 20, 2022 Issue: Economics/Economic Development Trade (domestic/foreign) Banking Taxation/Internal Revenue Code Consumer Issues/Safety/Products Apparel/Clothing Industry/Textiles
-
$40,000 Mar 03, 2022 Issue: Economics/Economic Development Trade (domestic/foreign) Banking Taxation/Internal Revenue Code Consumer Issues/Safety/Products Apparel/Clothing Industry/Textiles
-
$40,000 Nov 03, 2021 Issue: Economics/Economic Development Banking Taxation/Internal Revenue Code Trade (domestic/foreign) Consumer Issues/Safety/Products Apparel/Clothing Industry/Textiles
-
$40,000 Sep 17, 2021 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Economics/Economic Development Taxation/Internal Revenue Code Trade (domestic/foreign) Banking
-
$40,000 Aug 27, 2021 Issue: Apparel/Clothing Industry/Textiles Taxation/Internal Revenue Code Banking Trade (domestic/foreign) Economics/Economic Development Consumer Issues/Safety/Products
-
$40,000 Jan 27, 2021 Issue: Banking Trade (domestic/foreign) Economics/Economic Development Apparel/Clothing Industry/Textiles Taxation/Internal Revenue Code Consumer Issues/Safety/Products
-
$40,000 Oct 20, 2020 Issue: Apparel/Clothing Industry/Textiles Banking Trade (domestic/foreign) Economics/Economic Development Taxation/Internal Revenue Code Consumer Issues/Safety/Products
-
$40,000 Jul 26, 2020 Issue: Apparel/Clothing Industry/Textiles Banking Taxation/Internal Revenue Code Consumer Issues/Safety/Products Trade (domestic/foreign)
-
$40,000 May 25, 2020 Issue: Consumer Issues/Safety/Products Banking Trade (domestic/foreign) Taxation/Internal Revenue Code Apparel/Clothing Industry/Textiles
-
$40,000 Feb 02, 2020 Issue: Consumer Issues/Safety/Products Apparel/Clothing Industry/Textiles Trade (domestic/foreign) Banking Taxation/Internal Revenue Code
-
$40,000 Oct 21, 2019 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Trade (domestic/foreign) Banking Taxation/Internal Revenue Code
-
$40,000 Jul 22, 2019 Issue: Consumer Issues/Safety/Products Trade (domestic/foreign) Banking Apparel/Clothing Industry/Textiles Taxation/Internal Revenue Code
-
$40,000 Apr 22, 2019 Issue: Consumer Issues/Safety/Products Banking Taxation/Internal Revenue Code Apparel/Clothing Industry/Textiles Trade (domestic/foreign)
-
$40,000 Jan 19, 2019 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Consumer Issues/Safety/Products Apparel/Clothing Industry/Textiles Banking
-
$40,000 Oct 22, 2018 Issue: Apparel/Clothing Industry/Textiles Taxation/Internal Revenue Code Copyright/Patent/Trademark Consumer Issues/Safety/Products Banking
-
$40,000 Jul 20, 2018 Issue: Consumer Issues/Safety/Products Copyright/Patent/Trademark Taxation/Internal Revenue Code Banking Apparel/Clothing Industry/Textiles
-
$40,000 Apr 20, 2018 Issue: Apparel/Clothing Industry/Textiles Copyright/Patent/Trademark Consumer Issues/Safety/Products Banking Taxation/Internal Revenue Code
-
$40,000 Jan 22, 2018 Issue: Taxation/Internal Revenue Code Consumer Issues/Safety/Products Apparel/Clothing Industry/Textiles Copyright/Patent/Trademark Banking
-
$40,000 Oct 20, 2017 Issue: Taxation/Internal Revenue Code Consumer Issues/Safety/Products Banking Copyright/Patent/Trademark Apparel/Clothing Industry/Textiles
-
$40,000 Jul 20, 2017 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Banking Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$40,000 Apr 19, 2017 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Taxation/Internal Revenue Code Banking Copyright/Patent/Trademark
-
$40,000 Jan 18, 2017 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Taxation/Internal Revenue Code Copyright/Patent/Trademark
-
$40,000 Oct 20, 2016 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$40,000 Jul 21, 2016 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$40,000 Apr 20, 2016 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$40,000 Jan 20, 2016 Issue: Apparel/Clothing Industry/Textiles Copyright/Patent/Trademark Taxation/Internal Revenue Code Consumer Issues/Safety/Products
-
$40,000 Oct 19, 2015 Issue: Consumer Issues/Safety/Products Copyright/Patent/Trademark Taxation/Internal Revenue Code Apparel/Clothing Industry/Textiles
-
$40,000 Jul 15, 2015 Issue: Consumer Issues/Safety/Products Copyright/Patent/Trademark Taxation/Internal Revenue Code Apparel/Clothing Industry/Textiles
-
$40,000 Apr 20, 2015 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Taxation/Internal Revenue Code Copyright/Patent/Trademark
-
$40,000 Jan 19, 2015 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Postal Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$40,000 Oct 20, 2014 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Taxation/Internal Revenue Code Postal Copyright/Patent/Trademark
-
$40,000 Jul 21, 2014 Issue: Consumer Issues/Safety/Products Copyright/Patent/Trademark Taxation/Internal Revenue Code Apparel/Clothing Industry/Textiles Postal
-
$40,000 Apr 21, 2014 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Postal Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$40,000 Jan 22, 2014 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Postal Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$40,000 Oct 29, 2013 Issue: Consumer Issues/Safety/Products Taxation/Internal Revenue Code Apparel/Clothing Industry/Textiles Copyright/Patent/Trademark Postal
-
$40,000 Oct 18, 2013 Issue: Consumer Issues/Safety/Products Copyright/Patent/Trademark Taxation/Internal Revenue Code Postal Apparel/Clothing Industry/Textiles
-
$40,000 Jul 19, 2013 Issue: Apparel/Clothing Industry/Textiles Taxation/Internal Revenue Code Copyright/Patent/Trademark Postal Consumer Issues/Safety/Products
-
$40,000 Jan 22, 2013 Issue: Consumer Issues/Safety/Products Taxation/Internal Revenue Code Postal Apparel/Clothing Industry/Textiles
-
$40,000 Oct 19, 2012 Issue: Postal Consumer Issues/Safety/Products Taxation/Internal Revenue Code Apparel/Clothing Industry/Textiles
-
$40,000 Jul 12, 2012 Issue: Postal Taxation/Internal Revenue Code Consumer Issues/Safety/Products Apparel/Clothing Industry/Textiles
-
$40,000 Apr 17, 2012 Issue: Consumer Issues/Safety/Products Postal Taxation/Internal Revenue Code Apparel/Clothing Industry/Textiles
-
$40,000 Jan 18, 2012 Issue: Apparel/Clothing Industry/Textiles
-
$40,000 Oct 12, 2011 Issue: Apparel/Clothing Industry/Textiles
-
$40,000 Jul 15, 2011 Issue: Apparel/Clothing Industry/Textiles
-
$6,000 Apr 20, 2011 Issue: None
Former government officials who have lobbied for KSS
KSS Estimated quarterly lobbying spending
KSS Revenue by Segment or Geography
By Segment
By Geography
KSS Income Statement
KSS Balance Sheet
KSS Cash Flow
U.S. Patents
New KSS patent grants
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to KSS from public contracts
KSS News
Recent insights relating to KSS
CNBC Recommendations
Recent picks made for KSS stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in KSS
KSS Analyst Ratings
KSS Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
KSS Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $KSS stock a Buy, Sell, or Hold?
- What is the price target for $KSS stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
KSS Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $KSS stock?
- Who owns the most shares of $KSS stock?
- What funds own $KSS stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
KSS Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view KSS Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About KSS
Kohl's is the second-largest traditional US department store company by sales. It has about 1,150 stores in 49 states and offers moderately priced private-label (31% of 2025 sales) and national brand clothing, shoes, accessories, cosmetics, and home furnishings. Most (about 80%) of its stores are in strip centers. Kohl's also has a large digital sales operation (29% of 2025 sales). Women's apparel is the retailer's largest category, having generated 24% of its 2025 sales. Kohl's is headquartered in Menomonee Falls, Wisconsin, and was founded in 1962.
- Address Menomonee Falls, WI
- Market Cap 1.9 billion
- Employees 84,000
- Industrial Classification Retail-Department Stores
Kohls Corporation (KSS) Historical Stock Prices
Kohls Corporation (KSS) closed at $17.04 on September 23, 2026. Over the past year its adjusted close ranged from $11.55 to $23.97. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month-6.22%
- 3 months-9.25%
- Year to date-14.37%
- 1 year+1.67%
- 3 years+0.04%
- 5 years-57.71%
- Max-45.05%
See every congressional and insider trade on the KSS price chart
Quiver Premium charts KSS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18.41 | 18.55 | 16.97 | 17.04 | 17.04 | 3,974,872 |
| Sep 22, 2026 | 17.76 | 18.36 | 17.63 | 18.27 | 18.27 | 3,496,736 |
| Sep 21, 2026 | 17.00 | 17.80 | 16.79 | 17.43 | 17.43 | 4,196,807 |
| Sep 18, 2026 | 16.76 | 16.87 | 16.47 | 16.55 | 16.55 | 4,384,957 |
| Sep 17, 2026 | 16.86 | 17.19 | 16.31 | 16.70 | 16.70 | 3,500,115 |
| Sep 16, 2026 | 16.41 | 16.71 | 16.21 | 16.46 | 16.46 | 2,953,456 |
| Sep 15, 2026 | 17.30 | 17.31 | 16.23 | 16.36 | 16.36 | 3,704,248 |
| Sep 14, 2026 | 16.84 | 17.57 | 16.71 | 17.17 | 17.17 | 3,115,610 |
| Sep 11, 2026 | 16.95 | 17.46 | 16.76 | 17.23 | 17.23 | 3,819,530 |
| Sep 10, 2026 | 17.23 | 17.34 | 16.63 | 16.79 | 16.79 | 4,881,222 |
| Sep 9, 2026$0.125 dividend | 18.41 | 18.62 | 17.50 | 17.52 | 17.52 | 3,037,316 |
| Sep 8, 2026 | 19.32 | 19.46 | 18.52 | 18.61 | 18.48 | 4,672,152 |
| Sep 4, 2026 | 19.25 | 19.64 | 19.11 | 19.44 | 19.30 | 3,129,171 |
| Sep 3, 2026 | 19.40 | 19.54 | 18.77 | 19.34 | 19.20 | 3,347,726 |
| Sep 2, 2026 | 18.09 | 19.40 | 18.05 | 19.21 | 19.07 | 4,219,613 |
| Sep 1, 2026 | 17.42 | 18.49 | 17.21 | 17.82 | 17.69 | 4,689,266 |
| Aug 31, 2026 | 17.26 | 18.11 | 17.09 | 17.82 | 17.69 | 6,658,351 |
| Aug 28, 2026 | 18.25 | 18.31 | 17.43 | 17.50 | 17.38 | 4,697,092 |
| Aug 27, 2026 | 17.60 | 18.41 | 17.11 | 18.15 | 18.02 | 5,027,239 |
| Aug 26, 2026 | 16.64 | 18.23 | 16.02 | 17.94 | 17.81 | 12,994,738 |
| Aug 25, 2026 | 18.05 | 18.09 | 17.39 | 17.68 | 17.55 | 8,520,978 |
| Aug 24, 2026 | 17.73 | 18.38 | 17.70 | 18.30 | 18.17 | 4,595,851 |
| Aug 21, 2026 | 17.51 | 17.87 | 17.43 | 17.60 | 17.48 | 3,368,213 |
| Aug 20, 2026 | 18.42 | 18.55 | 16.88 | 17.33 | 17.21 | 6,043,283 |
| Aug 19, 2026 | 18.84 | 19.22 | 18.52 | 18.84 | 18.71 | 3,120,845 |
| Aug 18, 2026 | 19.15 | 19.23 | 18.61 | 18.70 | 18.57 | 3,215,302 |
| Aug 17, 2026 | 19.07 | 19.36 | 18.71 | 19.28 | 19.14 | 3,035,452 |
| Aug 14, 2026 | 19.47 | 19.74 | 18.95 | 19.21 | 19.07 | 3,558,034 |
| Aug 13, 2026 | 19.24 | 19.64 | 18.63 | 19.62 | 19.48 | 3,413,313 |
| Aug 12, 2026 | 18.51 | 19.39 | 18.31 | 19.27 | 19.13 | 3,731,400 |
| Aug 11, 2026 | 18.94 | 18.98 | 18.38 | 18.49 | 18.36 | 2,348,353 |
| Aug 10, 2026 | 19.41 | 19.51 | 18.95 | 19.03 | 18.89 | 2,521,759 |
| Aug 7, 2026 | 18.57 | 19.60 | 18.23 | 19.30 | 19.16 | 3,466,701 |
| Aug 6, 2026 | 19.48 | 19.61 | 18.44 | 18.45 | 18.32 | 4,013,517 |
| Aug 5, 2026 | 19.95 | 20.38 | 19.55 | 19.66 | 19.52 | 2,804,033 |
| Aug 4, 2026 | 19.90 | 20.27 | 19.44 | 20.10 | 19.96 | 2,909,690 |
| Aug 3, 2026 | 19.51 | 20.55 | 19.51 | 20.10 | 19.96 | 3,318,786 |
| Jul 31, 2026 | 19.55 | 19.74 | 19.13 | 19.14 | 19.00 | 3,531,689 |
| Jul 30, 2026 | 18.83 | 19.73 | 18.73 | 19.50 | 19.36 | 4,919,170 |
| Jul 29, 2026 | 18.80 | 19.27 | 18.42 | 19.06 | 18.93 | 2,657,604 |
| Jul 28, 2026 | 18.55 | 19.43 | 18.53 | 19.09 | 18.95 | 4,444,763 |
| Jul 27, 2026 | 18.04 | 18.64 | 17.85 | 18.49 | 18.36 | 2,928,472 |
| Jul 24, 2026 | 18.23 | 18.57 | 17.91 | 17.94 | 17.81 | 2,206,212 |
| Jul 23, 2026 | 19.05 | 19.06 | 17.92 | 18.20 | 18.07 | 3,330,017 |
| Jul 22, 2026 | 18.20 | 19.10 | 18.20 | 19.08 | 18.95 | 3,337,725 |
| Jul 21, 2026 | 17.99 | 18.18 | 17.27 | 18.13 | 18.00 | 3,041,845 |
| Jul 20, 2026 | 17.30 | 17.86 | 17.12 | 17.57 | 17.45 | 2,338,419 |
| Jul 17, 2026 | 17.37 | 18.05 | 17.14 | 17.30 | 17.18 | 2,626,458 |
| Jul 16, 2026 | 17.22 | 18.05 | 16.98 | 17.49 | 17.37 | 3,529,737 |
| Jul 15, 2026 | 16.31 | 17.55 | 16.24 | 17.10 | 16.98 | 3,396,652 |
| Jul 14, 2026 | 16.81 | 16.89 | 16.01 | 16.43 | 16.31 | 2,659,792 |
| Jul 13, 2026 | 16.79 | 17.29 | 16.54 | 16.55 | 16.43 | 2,924,738 |
| Jul 10, 2026 | 16.52 | 17.09 | 16.25 | 16.80 | 16.68 | 2,757,203 |
| Jul 9, 2026 | 15.92 | 16.62 | 15.89 | 16.31 | 16.19 | 3,100,634 |
| Jul 8, 2026 | 16.39 | 16.57 | 15.71 | 15.89 | 15.78 | 4,404,931 |
| Jul 7, 2026 | 16.72 | 17.24 | 16.52 | 16.76 | 16.64 | 4,271,593 |
| Jul 6, 2026 | 17.80 | 18.13 | 16.86 | 16.90 | 16.78 | 5,931,296 |
| Jul 2, 2026 | 18.95 | 18.97 | 17.96 | 18.19 | 18.06 | 3,210,707 |
| Jul 1, 2026 | 17.72 | 18.93 | 17.56 | 18.77 | 18.64 | 4,605,871 |
| Jun 30, 2026 | 18.09 | 18.30 | 17.16 | 17.72 | 17.59 | 4,691,914 |
| Jun 29, 2026 | 19.13 | 19.14 | 18.12 | 18.45 | 18.32 | 4,303,383 |
| Jun 26, 2026 | 18.93 | 19.36 | 18.70 | 19.26 | 19.12 | 9,252,070 |
| Jun 25, 2026 | 19.06 | 19.62 | 18.67 | 19.09 | 18.95 | 5,605,720 |
| Jun 24, 2026 | 17.64 | 19.03 | 17.59 | 18.91 | 18.78 | 5,732,611 |
| Jun 23, 2026 | 17.25 | 17.77 | 17.10 | 17.53 | 17.41 | 3,554,746 |
| Jun 22, 2026 | 17.51 | 18.42 | 17.41 | 17.60 | 17.48 | 5,781,474 |
| Jun 18, 2026 | 16.71 | 17.65 | 16.71 | 17.25 | 17.13 | 6,559,041 |
| Jun 17, 2026 | 16.30 | 17.30 | 16.25 | 16.59 | 16.47 | 4,807,244 |
| Jun 16, 2026 | 16.91 | 17.31 | 16.26 | 16.52 | 16.40 | 4,286,246 |
| Jun 15, 2026 | 17.45 | 18.01 | 16.93 | 17.20 | 17.08 | 6,765,817 |
| Jun 12, 2026 | 17.63 | 18.12 | 17.43 | 18.06 | 17.93 | 4,893,519 |
| Jun 11, 2026 | 15.88 | 17.66 | 15.86 | 17.32 | 17.20 | 6,834,205 |
| Jun 10, 2026$0.125 dividend | 15.89 | 16.25 | 15.51 | 15.87 | 15.76 | 5,368,651 |
| Jun 9, 2026 | 16.34 | 16.61 | 15.49 | 16.05 | 15.81 | 5,744,074 |
| Jun 8, 2026 | 15.34 | 16.48 | 15.21 | 16.22 | 15.98 | 5,896,634 |
| Jun 5, 2026 | 15.94 | 15.97 | 15.07 | 15.46 | 15.23 | 4,484,370 |
| Jun 4, 2026 | 15.67 | 16.02 | 15.54 | 15.96 | 15.72 | 3,824,290 |
| Jun 3, 2026 | 15.85 | 16.03 | 15.26 | 15.52 | 15.29 | 5,810,390 |
| Jun 2, 2026 | 15.14 | 16.11 | 14.98 | 15.85 | 15.62 | 6,662,257 |
| Jun 1, 2026 | 14.74 | 15.22 | 14.33 | 14.90 | 14.68 | 8,074,657 |
| May 29, 2026 | 15.16 | 15.46 | 14.13 | 14.36 | 14.15 | 10,078,580 |
| May 28, 2026 | 15.51 | 16.22 | 14.78 | 15.59 | 15.36 | 16,818,372 |
| May 27, 2026 | 13.40 | 13.65 | 12.92 | 12.93 | 12.74 | 6,170,661 |
| May 26, 2026 | 13.34 | 13.41 | 12.86 | 13.29 | 13.09 | 5,291,413 |
| May 22, 2026 | 12.84 | 13.18 | 12.71 | 13.06 | 12.87 | 5,188,235 |
| May 21, 2026 | 12.05 | 12.75 | 11.73 | 12.70 | 12.51 | 6,511,287 |
| May 20, 2026 | 11.71 | 12.28 | 11.38 | 12.21 | 12.03 | 5,729,573 |
| May 19, 2026 | 11.76 | 11.84 | 11.43 | 11.74 | 11.57 | 4,075,082 |
| May 18, 2026 | 11.83 | 12.04 | 11.38 | 11.72 | 11.55 | 4,497,361 |
| May 15, 2026 | 11.60 | 11.98 | 11.51 | 11.77 | 11.60 | 3,789,728 |
| May 14, 2026 | 12.39 | 12.65 | 11.91 | 11.93 | 11.75 | 4,754,244 |
| May 13, 2026 | 12.86 | 12.86 | 12.03 | 12.08 | 11.90 | 4,933,530 |
| May 12, 2026 | 13.06 | 13.06 | 12.46 | 12.73 | 12.54 | 4,857,243 |
| May 11, 2026 | 14.42 | 14.42 | 12.88 | 13.09 | 12.90 | 7,347,540 |
| May 8, 2026 | 14.54 | 14.57 | 14.13 | 14.50 | 14.29 | 3,830,114 |
| May 7, 2026 | 14.42 | 14.73 | 14.10 | 14.35 | 14.14 | 3,936,482 |
| May 6, 2026 | 14.60 | 15.03 | 14.32 | 14.41 | 14.20 | 3,109,646 |
| May 5, 2026 | 14.46 | 14.70 | 14.24 | 14.25 | 14.04 | 3,243,732 |
| May 4, 2026 | 14.92 | 15.03 | 14.10 | 14.19 | 13.98 | 4,073,516 |
| May 1, 2026 | 14.33 | 14.75 | 14.19 | 14.66 | 14.44 | 3,415,470 |
| Apr 30, 2026 | 14.19 | 14.40 | 13.98 | 14.17 | 13.96 | 4,518,509 |
| Apr 29, 2026 | 14.64 | 14.64 | 13.85 | 13.98 | 13.77 | 3,710,462 |
| Apr 28, 2026 | 15.28 | 15.90 | 14.71 | 14.81 | 14.59 | 3,772,357 |
| Apr 27, 2026 | 14.74 | 15.45 | 14.72 | 15.26 | 15.03 | 3,883,839 |
| Apr 24, 2026 | 15.02 | 15.19 | 14.66 | 14.69 | 14.47 | 4,182,098 |
| Apr 23, 2026 | 15.47 | 15.65 | 14.59 | 15.06 | 14.84 | 5,033,700 |
| Apr 22, 2026 | 15.90 | 16.17 | 15.25 | 15.48 | 15.25 | 4,400,059 |
| Apr 21, 2026 | 14.82 | 16.00 | 14.75 | 15.87 | 15.63 | 6,687,223 |
| Apr 20, 2026 | 14.32 | 14.73 | 14.17 | 14.61 | 14.39 | 4,604,730 |
| Apr 17, 2026 | 14.77 | 15.15 | 14.38 | 14.52 | 14.30 | 5,103,770 |
| Apr 16, 2026 | 14.14 | 14.65 | 14.05 | 14.33 | 14.12 | 3,826,445 |
| Apr 15, 2026 | 13.62 | 14.47 | 13.51 | 14.30 | 14.09 | 5,412,718 |
| Apr 14, 2026 | 13.56 | 14.04 | 13.51 | 13.62 | 13.42 | 5,374,838 |
| Apr 13, 2026 | 13.15 | 13.54 | 13.09 | 13.46 | 13.26 | 5,392,382 |
| Apr 10, 2026 | 13.92 | 14.02 | 13.20 | 13.28 | 13.08 | 3,779,726 |
| Apr 9, 2026 | 13.47 | 13.96 | 13.23 | 13.70 | 13.50 | 2,992,672 |
| Apr 8, 2026 | 13.80 | 13.94 | 13.34 | 13.51 | 13.31 | 4,310,409 |
| Apr 7, 2026 | 13.05 | 13.15 | 12.85 | 12.90 | 12.71 | 2,821,428 |
| Apr 6, 2026 | 12.98 | 13.33 | 12.85 | 13.33 | 13.13 | 3,109,153 |
| Apr 2, 2026 | 12.58 | 12.96 | 12.34 | 12.82 | 12.63 | 2,808,678 |
| Apr 1, 2026 | 13.01 | 13.16 | 12.83 | 12.88 | 12.69 | 3,204,083 |
| Mar 31, 2026 | 12.65 | 13.13 | 12.42 | 12.90 | 12.71 | 3,262,090 |
| Mar 30, 2026 | 12.33 | 12.69 | 12.12 | 12.20 | 12.02 | 3,537,609 |
| Mar 27, 2026 | 12.73 | 12.99 | 12.18 | 12.46 | 12.28 | 4,802,768 |
| Mar 26, 2026 | 12.59 | 13.07 | 12.43 | 12.92 | 12.73 | 3,796,686 |
| Mar 25, 2026 | 12.55 | 12.79 | 12.30 | 12.70 | 12.51 | 3,498,613 |
| Mar 24, 2026 | 12.88 | 13.15 | 12.34 | 12.35 | 12.17 | 5,862,656 |
| Mar 23, 2026 | 13.01 | 13.23 | 12.75 | 13.15 | 12.96 | 5,775,357 |
| Mar 20, 2026 | 12.69 | 12.95 | 12.35 | 12.43 | 12.24 | 10,066,010 |
| Mar 19, 2026 | 12.05 | 12.98 | 11.95 | 12.85 | 12.66 | 5,784,591 |
| Mar 18, 2026$0.125 dividend | 12.69 | 12.72 | 11.92 | 12.03 | 11.85 | 8,282,020 |
| Mar 17, 2026 | 13.21 | 13.71 | 12.62 | 12.69 | 12.37 | 7,171,222 |
| Mar 16, 2026 | 13.34 | 13.43 | 12.93 | 13.04 | 12.71 | 4,396,264 |
| Mar 13, 2026 | 13.32 | 13.62 | 13.06 | 13.18 | 12.85 | 4,481,827 |
| Mar 12, 2026 | 13.54 | 13.98 | 13.03 | 13.27 | 12.94 | 8,414,636 |
| Mar 11, 2026 | 14.54 | 14.90 | 13.52 | 13.79 | 13.45 | 7,967,972 |
| Mar 10, 2026 | 14.38 | 16.94 | 14.31 | 14.58 | 14.22 | 19,805,043 |
| Mar 9, 2026 | 14.65 | 14.89 | 13.86 | 14.80 | 14.43 | 10,800,346 |
| Mar 6, 2026 | 15.43 | 15.60 | 14.87 | 15.12 | 14.74 | 5,240,470 |
| Mar 5, 2026 | 15.18 | 15.76 | 15.06 | 15.67 | 15.28 | 5,288,544 |
| Mar 4, 2026 | 15.83 | 16.07 | 15.28 | 15.29 | 14.91 | 4,185,519 |
| Mar 3, 2026 | 15.05 | 15.55 | 14.72 | 15.38 | 15.00 | 5,677,600 |
| Mar 2, 2026 | 15.91 | 16.14 | 15.36 | 15.48 | 15.09 | 5,284,170 |
| Feb 27, 2026 | 17.11 | 17.16 | 16.17 | 16.37 | 15.96 | 4,710,569 |
| Feb 26, 2026 | 17.37 | 17.85 | 17.22 | 17.45 | 17.01 | 3,362,772 |
| Feb 25, 2026 | 17.50 | 17.55 | 17.06 | 17.16 | 16.73 | 2,537,357 |
| Feb 24, 2026 | 17.81 | 18.34 | 17.61 | 17.71 | 17.27 | 2,310,286 |
| Feb 23, 2026 | 18.31 | 18.48 | 17.30 | 18.14 | 17.69 | 3,225,132 |
| Feb 20, 2026 | 18.94 | 20.21 | 18.03 | 18.78 | 18.31 | 5,556,632 |
| Feb 19, 2026 | 18.85 | 19.31 | 18.38 | 19.26 | 18.78 | 3,464,647 |
| Feb 18, 2026 | 19.57 | 19.92 | 19.19 | 19.32 | 18.84 | 2,448,269 |
| Feb 17, 2026 | 20.07 | 20.43 | 19.45 | 19.56 | 19.07 | 2,713,699 |
| Feb 13, 2026 | 19.18 | 20.10 | 18.51 | 19.85 | 19.35 | 3,972,441 |
| Feb 12, 2026 | 19.17 | 19.95 | 18.36 | 18.92 | 18.45 | 3,794,018 |
| Feb 11, 2026 | 17.52 | 18.90 | 17.52 | 18.78 | 18.31 | 5,050,772 |
| Feb 10, 2026 | 17.35 | 17.84 | 17.29 | 17.30 | 16.87 | 3,923,230 |
| Feb 9, 2026 | 18.21 | 18.47 | 17.43 | 17.55 | 17.11 | 2,990,795 |
| Feb 6, 2026 | 17.87 | 18.79 | 17.66 | 18.50 | 18.04 | 2,869,034 |
| Feb 5, 2026 | 18.16 | 18.34 | 17.31 | 17.72 | 17.28 | 3,375,844 |
| Feb 4, 2026 | 18.32 | 18.82 | 17.85 | 18.16 | 17.71 | 3,453,855 |
| Feb 3, 2026 | 17.75 | 18.37 | 17.50 | 18.09 | 17.64 | 3,946,705 |
| Feb 2, 2026 | 17.47 | 18.45 | 17.46 | 17.97 | 17.52 | 3,831,739 |
| Jan 30, 2026 | 16.88 | 17.75 | 16.86 | 17.47 | 17.03 | 4,326,997 |
| Jan 29, 2026 | 17.15 | 17.32 | 16.83 | 16.90 | 16.48 | 3,353,897 |
| Jan 28, 2026 | 17.98 | 18.05 | 16.90 | 17.22 | 16.79 | 3,249,402 |
| Jan 27, 2026 | 17.77 | 17.89 | 17.47 | 17.79 | 17.35 | 2,688,348 |
| Jan 26, 2026 | 17.53 | 17.92 | 17.33 | 17.68 | 17.24 | 2,648,325 |
| Jan 23, 2026 | 17.71 | 18.15 | 17.60 | 17.66 | 17.22 | 3,115,072 |
| Jan 22, 2026 | 18.20 | 18.43 | 17.71 | 17.75 | 17.31 | 4,184,870 |
| Jan 21, 2026 | 18.07 | 18.41 | 17.90 | 17.91 | 17.46 | 3,060,313 |
| Jan 20, 2026 | 18.24 | 18.34 | 17.67 | 18.02 | 17.57 | 3,879,107 |
| Jan 16, 2026 | 19.12 | 19.46 | 18.52 | 18.62 | 18.16 | 3,300,777 |
| Jan 15, 2026 | 19.26 | 19.39 | 18.84 | 19.26 | 18.78 | 3,925,974 |
| Jan 14, 2026 | 20.39 | 20.61 | 18.91 | 19.31 | 18.83 | 4,280,441 |
| Jan 13, 2026 | 19.84 | 20.67 | 19.76 | 20.48 | 19.97 | 3,029,882 |
| Jan 12, 2026 | 19.91 | 20.39 | 19.28 | 19.74 | 19.25 | 4,927,659 |
| Jan 9, 2026 | 21.77 | 22.30 | 20.35 | 20.54 | 20.03 | 4,065,204 |
| Jan 8, 2026 | 20.48 | 22.20 | 20.32 | 21.76 | 21.22 | 3,126,223 |
| Jan 7, 2026 | 22.11 | 22.16 | 20.57 | 20.65 | 20.13 | 2,962,516 |
| Jan 6, 2026 | 21.38 | 22.32 | 21.22 | 22.11 | 21.56 | 2,921,700 |
| Jan 5, 2026 | 21.40 | 21.91 | 21.01 | 21.39 | 20.86 | 3,637,349 |
| Jan 2, 2026 | 20.71 | 21.53 | 20.31 | 21.34 | 20.81 | 3,876,342 |
| Dec 31, 2025 | 20.35 | 20.61 | 20.17 | 20.41 | 19.90 | 2,548,542 |
| Dec 30, 2025 | 20.79 | 20.93 | 20.25 | 20.35 | 19.84 | 3,322,397 |
| Dec 29, 2025 | 21.10 | 21.60 | 20.50 | 20.87 | 20.35 | 3,592,715 |
| Dec 26, 2025 | 21.38 | 21.57 | 21.10 | 21.57 | 21.03 | 3,294,498 |
| Dec 24, 2025 | 21.30 | 21.64 | 21.25 | 21.60 | 21.06 | 1,445,981 |
| Dec 23, 2025 | 21.75 | 21.84 | 21.19 | 21.42 | 20.89 | 3,126,875 |
| Dec 22, 2025 | 23.20 | 23.21 | 21.51 | 21.84 | 21.30 | 4,411,086 |
| Dec 19, 2025 | 22.56 | 23.26 | 22.25 | 23.20 | 22.62 | 6,653,875 |
| Dec 18, 2025 | 22.66 | 23.41 | 22.57 | 22.67 | 22.10 | 3,034,293 |
| Dec 17, 2025 | 22.97 | 23.23 | 22.41 | 22.44 | 21.88 | 2,853,262 |
| Dec 16, 2025 | 22.41 | 23.11 | 21.84 | 22.95 | 22.38 | 5,321,151 |
| Dec 15, 2025 | 23.41 | 23.50 | 22.15 | 22.18 | 21.63 | 4,476,937 |
| Dec 12, 2025 | 23.99 | 24.21 | 23.13 | 23.27 | 22.69 | 2,676,094 |
| Dec 11, 2025 | 23.65 | 24.38 | 23.17 | 23.90 | 23.30 | 3,180,321 |
| Dec 10, 2025$0.125 dividend | 23.14 | 24.38 | 23.10 | 23.63 | 23.04 | 4,373,823 |
| Dec 9, 2025 | 22.40 | 23.51 | 22.31 | 23.41 | 22.70 | 3,367,764 |
| Dec 8, 2025 | 22.94 | 23.11 | 21.91 | 22.70 | 22.02 | 4,200,487 |
| Dec 5, 2025 | 22.75 | 23.50 | 22.55 | 23.05 | 22.36 | 5,500,259 |
| Dec 4, 2025 | 22.67 | 23.05 | 22.04 | 22.58 | 21.90 | 4,624,684 |
| Dec 3, 2025 | 24.70 | 24.77 | 22.86 | 22.97 | 22.28 | 7,085,279 |
| Dec 2, 2025 | 24.36 | 24.89 | 23.84 | 24.71 | 23.97 | 4,898,154 |
| Dec 1, 2025 | 24.29 | 25.22 | 23.99 | 24.13 | 23.40 | 6,617,439 |
| Nov 28, 2025 | 24.11 | 24.64 | 23.63 | 24.59 | 23.85 | 5,178,836 |
| Nov 26, 2025 | 22.32 | 24.91 | 22.24 | 24.10 | 23.37 | 18,486,110 |
| Nov 25, 2025 | 19.49 | 22.45 | 19.37 | 22.42 | 21.75 | 35,526,948 |
| Nov 24, 2025 | 15.72 | 16.07 | 15.40 | 15.73 | 15.26 | 8,712,398 |
| Nov 21, 2025 | 15.21 | 16.16 | 15.02 | 15.71 | 15.24 | 5,321,686 |
| Nov 20, 2025 | 15.54 | 15.74 | 14.87 | 15.00 | 14.55 | 4,263,198 |
| Nov 19, 2025 | 15.72 | 15.73 | 14.85 | 15.41 | 14.95 | 3,809,903 |
| Nov 18, 2025 | 15.80 | 16.24 | 15.70 | 15.73 | 15.26 | 2,957,606 |
| Nov 17, 2025 | 16.59 | 16.68 | 15.80 | 15.99 | 15.51 | 3,068,916 |
| Nov 14, 2025 | 17.02 | 17.23 | 16.58 | 16.75 | 16.25 | 2,703,924 |
| Nov 13, 2025 | 18.10 | 18.39 | 17.34 | 17.50 | 16.97 | 2,461,630 |
| Nov 12, 2025 | 18.37 | 18.75 | 17.81 | 18.06 | 17.52 | 3,093,454 |
| Nov 11, 2025 | 17.86 | 18.33 | 17.64 | 17.98 | 17.44 | 3,087,681 |
| Nov 10, 2025 | 17.50 | 18.28 | 17.29 | 17.91 | 17.37 | 5,765,915 |
| Nov 7, 2025 | 16.66 | 17.10 | 16.27 | 17.01 | 16.50 | 4,156,565 |
| Nov 6, 2025 | 17.42 | 17.84 | 16.36 | 16.75 | 16.25 | 5,136,652 |
| Nov 5, 2025 | 16.14 | 18.14 | 15.97 | 17.54 | 17.01 | 7,871,464 |
| Nov 4, 2025 | 15.99 | 16.52 | 15.91 | 16.11 | 15.62 | 3,524,435 |
| Nov 3, 2025 | 16.05 | 16.69 | 15.94 | 16.40 | 15.91 | 3,880,784 |
| Oct 31, 2025 | 15.72 | 16.29 | 15.56 | 16.27 | 15.78 | 3,584,137 |
| Oct 30, 2025 | 15.76 | 16.14 | 15.50 | 15.77 | 15.29 | 3,372,625 |
| Oct 29, 2025 | 16.38 | 16.70 | 15.71 | 15.93 | 15.45 | 3,146,132 |
| Oct 28, 2025 | 16.15 | 16.71 | 15.97 | 16.43 | 15.94 | 2,893,007 |
| Oct 27, 2025 | 16.62 | 17.15 | 16.23 | 16.37 | 15.88 | 3,966,700 |
| Oct 24, 2025 | 16.39 | 16.60 | 16.23 | 16.38 | 15.89 | 2,897,792 |
| Oct 23, 2025 | 16.51 | 16.88 | 16.10 | 16.20 | 15.71 | 3,892,208 |
| Oct 22, 2025 | 16.36 | 16.74 | 16.18 | 16.67 | 16.17 | 3,533,596 |
| Oct 21, 2025 | 16.15 | 16.92 | 16.01 | 16.40 | 15.91 | 3,753,049 |
| Oct 20, 2025 | 15.67 | 16.41 | 15.47 | 16.17 | 15.68 | 5,406,437 |
| Oct 17, 2025 | 15.69 | 15.94 | 15.12 | 15.49 | 15.02 | 3,511,161 |
| Oct 16, 2025 | 15.17 | 15.81 | 15.12 | 15.77 | 15.29 | 6,229,361 |
| Oct 15, 2025 | 15.44 | 15.85 | 15.27 | 15.35 | 14.89 | 2,681,888 |
| Oct 14, 2025 | 15.02 | 15.73 | 15.00 | 15.49 | 15.02 | 3,619,988 |
| Oct 13, 2025 | 14.40 | 15.57 | 14.32 | 15.53 | 15.06 | 6,168,186 |
| Oct 10, 2025 | 15.37 | 15.38 | 13.92 | 13.98 | 13.56 | 7,772,742 |
| Oct 9, 2025 | 15.65 | 15.68 | 15.00 | 15.27 | 14.81 | 4,711,890 |
| Oct 8, 2025 | 15.88 | 16.08 | 15.61 | 15.73 | 15.26 | 3,140,670 |
| Oct 7, 2025 | 16.56 | 16.57 | 15.85 | 15.86 | 15.38 | 3,889,182 |
| Oct 6, 2025 | 16.88 | 16.99 | 16.44 | 16.51 | 16.01 | 4,038,646 |
| Oct 3, 2025 | 16.52 | 17.05 | 16.45 | 16.91 | 16.40 | 5,769,365 |
| Oct 2, 2025 | 15.85 | 16.58 | 15.71 | 16.43 | 15.94 | 4,289,468 |
| Oct 1, 2025 | 15.42 | 16.02 | 15.29 | 15.82 | 15.34 | 5,726,689 |
| Sep 30, 2025 | 15.23 | 15.54 | 15.04 | 15.37 | 14.91 | 4,950,474 |
| Sep 29, 2025 | 16.27 | 16.27 | 15.14 | 15.38 | 14.92 | 6,540,392 |
| Sep 26, 2025 | 16.11 | 16.38 | 15.93 | 16.23 | 15.74 | 4,308,480 |
| Sep 25, 2025 | 16.81 | 16.98 | 16.00 | 16.05 | 15.57 | 5,435,328 |
| Sep 24, 2025 | 17.20 | 17.63 | 17.11 | 17.12 | 16.61 | 3,713,793 |
| Sep 23, 2025 | 17.19 | 17.91 | 16.98 | 17.28 | 16.76 | 4,420,246 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Kohls Corporation Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at KSS, per a recent SEC DEF 14A filing. We estimate that the median employee at KOHLS Corp is paid $15,763.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|