Kohl's Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	208.50	208.50	208.50	208.50	167.18	0
2022-06-21	208.50	208.50	208.50	208.50	167.18	0
2022-06-20	208.50	208.50	208.50	208.50	167.18	0
2022-06-17	208.50	208.50	208.50	208.50	167.18	0
2022-06-15	208.50	208.50	208.50	208.50	167.18	0
2022-06-14	209.00	211.50	208.50	208.50	167.18	83
2022-06-13	227.65	227.65	227.65	227.65	182.53	0
2022-06-10	227.65	227.65	227.65	227.65	182.53	65
2022-06-09	228.00	228.00	228.00	228.00	182.81	15
2022-06-08	225.00	226.00	224.60	224.60	180.08	84
2022-06-07	225.00	228.60	220.60	220.60	176.88	22
2022-06-06	201.20	201.20	201.20	201.20	161.32	8
2022-06-03	201.00	201.00	201.00	201.00	161.16	8
2022-06-02	197.00	197.00	197.00	197.00	157.95	0
2022-06-01	197.00	197.00	197.00	197.00	157.95	0
2022-05-31	197.00	197.00	197.00	197.00	157.95	0
2022-05-30	197.00	197.00	197.00	197.00	157.95	0
2022-05-27	197.00	197.00	197.00	197.00	157.95	10
2022-05-26	202.40	203.00	202.40	203.00	162.77	88
2022-05-25	200.00	205.00	196.69	196.69	157.71	43
2022-05-24	172.60	173.50	172.10	173.50	139.11	185
2022-05-23	182.78	188.60	182.74	187.00	149.94	651
2022-05-20	211.00	211.00	190.96	190.96	153.11	205
2022-05-19	211.00	220.71	211.00	220.00	176.40	127
2022-05-18	249.50	249.50	249.50	249.50	200.05	0
2022-05-17	249.50	249.50	249.50	249.50	200.05	0
2022-05-16	249.50	249.50	249.50	249.50	200.05	0
2022-05-13	249.50	249.50	249.50	249.50	200.05	20
2022-05-12	257.00	257.00	257.00	257.00	206.06	0
2022-05-11	257.00	257.00	257.00	257.00	206.06	0
2022-05-10	259.00	259.00	257.00	257.00	206.06	6
2022-05-09	288.00	288.00	288.00	288.00	230.92	0
2022-05-06	288.00	288.00	288.00	288.00	230.92	0
2022-05-05	288.00	288.00	288.00	288.00	230.92	0
2022-05-04	288.00	288.00	288.00	288.00	230.92	0
2022-05-03	288.00	288.00	288.00	288.00	230.92	0
2022-05-02	288.00	288.00	288.00	288.00	230.92	0
2022-04-29	288.00	288.00	288.00	288.00	230.92	0
2022-04-28	288.00	288.00	288.00	288.00	230.92	0
2022-04-27	288.00	288.00	288.00	288.00	230.92	0
2022-04-26	288.00	288.00	288.00	288.00	230.92	0
2022-04-25	288.00	288.00	288.00	288.00	230.92	0
2022-04-22	288.00	288.00	288.00	288.00	230.92	0
2022-04-20	288.00	288.00	288.00	288.00	230.92	0
2022-04-19	288.00	288.00	288.00	288.00	230.92	0
2022-04-18	288.00	288.00	288.00	288.00	230.92	0
2022-04-14	288.45	288.45	288.00	288.00	230.92	18
2022-04-13	275.67	275.67	275.67	275.67	221.03	0
2022-04-12	275.67	275.67	275.67	275.67	221.03	0
2022-04-11	275.67	275.67	275.67	275.67	221.03	1
2022-04-08	273.94	275.30	273.94	275.30	220.74	1,200
2022-04-07	308.50	308.50	308.50	308.50	247.36	0
2022-04-06	308.50	308.50	308.50	308.50	247.36	0
2022-04-05	308.50	308.50	308.50	308.50	247.36	0
2022-04-04	308.50	308.50	308.50	308.50	247.36	0
2022-04-01	308.50	308.50	308.50	308.50	247.36	0
2022-03-31	308.50	308.50	308.50	308.50	247.36	0
2022-03-30	308.50	308.50	308.50	308.50	247.36	0
2022-03-29	308.50	308.50	308.50	308.50	247.36	0
2022-03-28	308.50	308.50	308.50	308.50	247.36	0

← NewerPage 19 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.4532 USD
2026-06-09	0.4540 USD
2026-03-17	0.4519 USD
2025-12-09	0.4848 USD
2025-09-09	0.4674 USD
2025-06-10	0.4825 USD
2025-03-20	0.4906 USD
2024-12-10	2.1577 USD
2024-09-10	1.9042 USD
2024-06-11	1.9328 USD
2024-03-19	1.7581 USD
2023-12-05	1.7063 USD
2023-09-05	1.7228 USD
2023-06-06	2.3873 USD
2023-03-14	2.5620 USD
2022-12-06	2.5933 USD
2022-09-05	2.5836 USD
2022-03-15	2.3672 USD
2021-12-07	1.4226 USD
2021-09-06	1.3221 USD
2021-06-08	1.2318 USD
2021-03-16	1.4208 USD
2020-03-17	3.6595 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.