KSS Stock Prices

Data as of Oct 29, 2026

Last

24.50

Change

+1.16

Open

23.44

Previous

23.34

High

24.57

Low

23.30

Bid

-

Ask

-

Volume

3,537,632

Trades

-

Dividend

0.55

Yield

5.53%

Ex-Div

Sep 1, 2017

Impl Vol

0.638

Hist Vol

0.691

Opt Volume

8,847

Open Int

164,817

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 29, 2026	23.44	24.57	23.30	24.50	+1.16	3,537,632	8,847	0.638	0.691
Oct 28, 2026	23.41	23.75	23.22	23.34	-0.44	2,437,805	3,998	0.675	0.690
Oct 27, 2026	23.26	23.87	23.17	23.78	+0.13	3,673,736	6,705	0.669	0.690
Oct 26, 2026	24.41	25.09	23.55	23.65	-0.93	4,891,820	5,117	0.700	0.690
Oct 23, 2026	24.35	24.70	23.86	24.58	-0.20	5,235,615	12,137	0.662	0.689
Oct 22, 2026	22.74	25.10	22.60	24.78	+2.62	8,964,959	44,845	0.668	0.689
Oct 21, 2026	21.85	22.71	21.72	22.16	+0.42	4,370,468	5,562	0.588	0.680
Oct 20, 2026	21.69	21.77	21.12	21.74	+0.30	4,146,335	4,318	0.609	0.680
Oct 19, 2026	22.05	22.11	21.34	21.44	-0.15	3,256,353	9,373	0.609	0.681
Oct 16, 2026	22.62	22.90	21.43	21.59	-0.82	3,667,256	16,366	0.605	0.682
Oct 15, 2026	20.94	22.58	20.94	22.41	+1.26	4,525,204	11,346	0.578	0.681
Oct 14, 2026	20.82	21.22	20.43	21.15	+0.05	3,787,616	5,718	0.605	0.680
Oct 13, 2026	21.41	22.00	20.97	21.10	-0.07	4,584,179	8,581	0.550	0.680
Oct 12, 2026	20.01	21.29	19.91	21.17	+0.82	5,427,490	12,751	0.552	0.688
Oct 9, 2026	20.23	20.56	19.80	20.35	+0.24	3,284,733	8,728	0.511	0.693
Oct 8, 2026	19.93	20.54	19.60	20.11	-0.01	4,960,281	7,465	0.599	0.693
Oct 7, 2026	19.36	20.44	19.17	20.12	+0.49	5,031,896	8,125	0.562	0.693
Oct 6, 2026	19.81	19.89	19.15	19.63	+0.10	3,884,245	6,733	0.578	0.694
Oct 5, 2026	18.98	19.79	18.84	19.53	+0.72	5,130,521	7,971	0.575	0.695
Oct 2, 2026	19.16	19.30	18.76	18.81	+0.00	3,416,051	7,414	0.575	0.694
Oct 1, 2026	18.37	19.20	18.06	18.92	+0.46	4,347,037	12,197	0.620	0.694
Sep 30, 2026	18.63	19.24	18.17	18.46	+0.14	4,347,932	5,121	0.576	0.694
Sep 29, 2026	18.17	18.49	17.91	18.32	+0.14	3,092,811	2,520	0.578	0.694
Sep 28, 2026	17.69	18.50	17.62	18.18	+0.28	4,531,697	10,314	0.653	0.697
Sep 25, 2026	17.57	17.91	17.15	17.90	+0.66	4,156,740	6,133	0.521	0.696
Sep 24, 2026	17.09	17.75	16.89	17.24	+0.20	4,284,817	4,447	0.535	0.699
Sep 23, 2026	18.41	18.55	16.97	17.04	-1.23	3,895,999	4,961	0.568	0.698
Sep 22, 2026	17.76	18.36	17.63	18.27	+0.84	3,493,104	7,520	0.552	0.695
Sep 21, 2026	17.00	17.80	16.79	17.43	+0.88	4,187,745	11,418	0.625	0.694
Sep 18, 2026	16.76	16.87	16.47	16.55	-0.15	4,364,565	5,334	0.518	0.692
Sep 17, 2026	16.86	17.19	16.31	16.70	+0.24	3,430,512	9,401	0.573	0.692
Sep 16, 2026	16.41	16.72	16.21	16.46	+0.10	2,952,358	4,418	0.517	0.693
Sep 15, 2026	17.30	17.31	16.24	16.36	-0.81	3,701,948	13,548	0.558	0.694
Sep 14, 2026	16.84	17.58	16.71	17.17	-0.08	3,072,810	5,339	0.620	0.694
Sep 11, 2026	16.95	17.46	16.76	17.26	+0.46	2,833,971	12,926	0.534	0.696
Sep 10, 2026	17.23	17.35	16.63	16.79	-0.73	4,871,626	10,885	0.537	0.695
Sep 9, 2026	18.41	18.62	17.50	17.52	-1.09	2,992,251	7,236	0.526	0.695
Sep 8, 2026	19.32	19.47	18.53	18.61	+0.00	4,517,061	17,501	0.538	0.692
Sep 4, 2026	19.25	19.64	19.11	19.44	+0.10	3,117,955	7,722	0.490	0.691
Sep 3, 2026	19.40	19.54	18.77	19.34	+0.13	3,343,235	5,723	0.504	0.692
Sep 2, 2026	18.09	19.40	18.06	19.21	+1.39	4,208,112	13,553	0.479	0.692
Sep 1, 2026	17.42	18.49	17.21	17.82	+0.00	4,685,872	7,379	0.521	0.688
Aug 31, 2026	17.26	18.11	17.10	17.82	+0.32	6,652,590	8,240	0.577	0.689
Aug 28, 2026	18.25	18.31	17.44	17.50	-0.65	4,691,096	8,109	0.511	0.689
Aug 27, 2026	17.60	18.41	17.11	18.15	+0.21	5,018,126	15,865	0.524	0.690
Aug 26, 2026	16.65	18.23	16.02	17.94	+0.26	12,979,965	47,837	0.590	0.724
Aug 25, 2026	18.05	18.10	17.40	17.68	-0.62	8,481,819	59,579	0.960	0.727
Aug 24, 2026	17.73	18.38	17.70	18.30	+0.70	4,592,920	18,053	1.395	0.726
Aug 21, 2026	17.51	17.87	17.43	17.60	+0.27	3,363,726	9,007	1.100	0.726
Aug 20, 2026	18.42	18.55	16.88	17.33	-1.51	6,034,236	17,831	1.047	0.726
Aug 19, 2026	18.84	19.22	18.52	18.84	+0.14	3,119,025	4,603	0.864	0.721
Aug 18, 2026	19.15	19.23	18.61	18.70	-0.58	3,211,576	6,156	0.942	0.721
Aug 17, 2026	19.08	19.36	18.71	19.28	+0.07	3,035,069	6,746	0.741	0.721
Aug 14, 2026	19.47	19.74	18.95	19.21	-0.41	3,557,256	6,972	0.718	0.722
Aug 13, 2026	19.24	19.65	18.63	19.62	+0.35	3,411,392	3,123	0.676	0.723
Aug 12, 2026	18.51	19.39	18.31	19.27	+0.78	3,720,542	4,084	0.716	0.728
Aug 11, 2026	18.94	18.98	18.38	18.49	-0.54	2,347,141	3,312	0.684	0.728
Aug 10, 2026	19.41	19.51	18.95	19.03	-0.27	2,518,953	4,199	0.688	0.733
Aug 7, 2026	18.57	19.60	18.23	19.30	+0.85	3,461,240	11,022	0.636	0.733
Aug 6, 2026	19.48	19.61	18.44	18.45	-1.21	4,012,362	7,359	0.677	0.733
Aug 5, 2026	19.95	20.38	19.55	19.66	-0.44	2,796,982	3,107	0.684	0.731
Aug 4, 2026	19.90	20.27	19.44	20.10	+0.00	2,908,210	2,683	0.657	0.730
Aug 3, 2026	19.51	20.55	19.51	20.10	+0.96	3,316,733	9,246	0.681	0.733
Jul 31, 2026	19.55	19.74	19.13	19.14	-0.36	3,529,055	8,256	0.620	0.731
Jul 30, 2026	18.83	19.73	18.73	19.50	+0.44	4,917,065	4,268	0.594	0.733
Jul 29, 2026	18.80	19.27	18.42	19.06	-0.03	2,654,073	2,430	0.653	0.733

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 1, 2017	Sep 20, 2017	0.55	2.20	5.53%
Jun 5, 2017	Jun 21, 2017	0.55	2.20	5.58%
Mar 6, 2017	Mar 22, 2017	0.55	2.20	5.48%
Dec 5, 2016	Dec 21, 2016	0.50	2.00	2.46%
Sep 2, 2016	Sep 21, 2016	0.50	2.00	2.46%
Jun 6, 2016	Jun 22, 2016	0.50	2.00	2.46%
Mar 7, 2016	Mar 23, 2016	0.50	2.00	2.46%
Dec 7, 2015	Dec 23, 2015	0.45	1.80	2.46%
Sep 4, 2015	Sep 23, 2015	0.45	1.80	2.46%
Jun 8, 2015	Jun 24, 2015	0.45	1.80	2.46%
Mar 9, 2015	Mar 25, 2015	0.45	1.80	2.68%
Dec 8, 2014	Dec 24, 2014	0.39	1.56	2.68%

Split History

Split Date	Factor	Announced
Apr 25, 2000	0.500	Mar 6, 2000