Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	308.50	308.50	308.50	308.50	247.36	0
2022-03-24	308.50	308.50	308.50	308.50	247.36	0
2022-03-23	308.50	308.50	308.50	308.50	247.36	0
2022-03-22	308.50	308.50	308.50	308.50	247.36	0
2022-03-21	308.50	308.50	308.50	308.50	247.36	0
2022-03-18	308.50	308.50	308.50	308.50	247.36	8
2022-03-17	313.00	313.00	313.00	313.00	250.96	9
2022-03-16	266.00	266.00	266.00	266.00	213.28	0
2022-03-15	266.00	266.00	266.00	266.00	213.28	0
2022-03-14	266.00	266.00	266.00	266.00	211.38	0
2022-03-11	266.00	266.00	266.00	266.00	211.38	0
2022-03-10	266.00	266.00	266.00	266.00	211.38	0
2022-03-09	266.00	266.00	266.00	266.00	211.38	0
2022-03-08	266.00	266.00	266.00	266.00	211.38	0
2022-03-07	266.00	266.00	266.00	266.00	211.38	0
2022-03-04	266.00	266.00	266.00	266.00	211.38	0
2022-03-03	266.00	266.00	266.00	266.00	211.38	0
2022-03-02	266.00	266.00	266.00	266.00	211.38	0
2022-02-25	266.00	266.00	266.00	266.00	211.38	0
2022-02-24	266.00	266.00	266.00	266.00	211.38	0
2022-02-23	266.00	266.00	266.00	266.00	211.38	12
2022-02-22	323.60	323.60	323.60	323.60	257.15	0
2022-02-21	323.60	323.60	323.60	323.60	257.15	0
2022-02-18	323.60	323.60	323.60	323.60	257.15	0
2022-02-17	323.60	323.60	323.60	323.60	257.15	0
2022-02-16	323.60	323.60	323.60	323.60	257.15	0
2022-02-15	323.60	323.60	323.60	323.60	257.15	0
2022-02-14	323.60	323.60	323.60	323.60	257.15	0
2022-02-11	323.60	323.60	323.60	323.60	257.15	0
2022-02-10	319.97	323.60	319.97	323.60	257.15	34
2022-02-09	340.34	340.34	340.34	340.34	270.46	0
2022-02-08	340.34	340.34	340.34	340.34	270.46	0
2022-02-07	340.34	340.34	340.34	340.34	270.46	0
2022-02-04	340.34	340.34	340.34	340.34	270.46	0
2022-02-03	340.34	340.34	340.34	340.34	270.46	0
2022-02-02	340.34	340.34	340.34	340.34	270.46	0
2022-02-01	340.34	340.34	340.34	340.34	270.46	0
2022-01-31	340.34	340.34	340.34	340.34	270.46	0
2022-01-28	340.34	340.34	340.34	340.34	270.46	0
2022-01-27	340.34	340.34	340.34	340.34	270.46	0
2022-01-26	340.34	340.34	340.34	340.34	270.46	0
2022-01-25	340.34	340.34	340.34	340.34	270.46	0
2022-01-24	342.00	342.00	340.34	340.34	270.46	100
2022-01-21	262.30	262.30	262.30	262.30	208.44	0
2022-01-20	262.30	262.30	262.30	262.30	208.44	0
2022-01-19	262.30	262.30	262.30	262.30	208.44	0
2022-01-18	262.30	262.30	262.30	262.30	208.44	0
2022-01-17	262.30	262.30	262.30	262.30	208.44	0
2022-01-14	262.30	262.30	262.30	262.30	208.44	0
2022-01-13	262.30	262.30	262.30	262.30	208.44	0
2022-01-12	262.30	262.30	262.30	262.30	208.44	0
2022-01-11	262.30	262.30	262.30	262.30	208.44	0
2022-01-10	265.50	265.50	262.30	262.30	208.44	40
2022-01-07	272.45	272.45	271.32	271.32	215.61	4
2022-01-06	285.00	285.00	285.00	285.00	226.48	0
2022-01-05	285.00	285.00	285.00	285.00	226.48	0
2022-01-04	285.00	285.00	285.00	285.00	226.48	0
2022-01-03	285.00	285.00	285.00	285.00	226.48	0
2021-12-30	285.00	285.00	285.00	285.00	226.48	0
2021-12-29	285.00	285.00	285.00	285.00	226.48	0

← NewerPage 20 of 21 · 1,251 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.