Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	19.550	20.190	19.550	19.685	17.373	2,764
2024-08-14	19.700	19.775	19.260	19.260	16.998	1,840
2024-08-13	19.120	19.759	18.990	19.610	17.307	818
2024-08-12	20.530	20.530	19.279	19.290	17.024	315
2024-08-09	20.300	20.400	20.090	20.090	17.730	48,916
2024-08-08	19.950	20.282	19.940	20.210	17.836	40
2024-08-07	20.360	20.430	19.835	19.840	17.510	1,857
2024-08-06	19.340	20.055	19.340	20.040	17.686	7,129
2024-08-05	19.500	19.855	18.600	19.710	17.395	4,310
2024-08-02	20.132	20.261	19.680	20.245	17.867	4,024
2024-08-01	21.985	21.985	20.630	20.870	18.419	4,276
2024-07-31	21.670	22.290	21.340	22.004	19.419	2,389
2024-07-30	21.150	21.220	20.789	21.070	18.595	1,499
2024-07-29	20.480	20.930	20.480	20.710	18.277	759
2024-07-26	21.100	21.100	20.190	20.461	18.057	3,715
2024-07-25	20.150	20.455	20.000	20.391	17.995	1,160
2024-07-24	20.477	20.528	19.941	19.941	17.599	3,961
2024-07-23	20.570	20.671	20.200	20.605	18.185	4,554
2024-07-22	21.110	21.110	20.390	20.789	18.347	1,555
2024-07-19	21.596	21.925	21.340	21.340	18.833	2,891
2024-07-18	22.500	22.610	21.649	21.941	19.363	7,224
2024-07-17	22.531	23.000	22.180	22.605	19.950	5,609
2024-07-16	21.825	22.235	21.620	22.181	19.576	8,310
2024-07-15	22.460	22.470	21.925	21.995	19.411	20,374
2024-07-12	22.898	23.019	22.650	22.650	19.989	6,975
2024-07-11	22.490	23.019	22.350	22.609	19.953	1,982
2024-07-10	22.335	22.350	21.829	21.979	19.397	3,177
2024-07-09	22.290	22.715	22.005	22.385	19.756	2,129
2024-07-08	22.450	22.530	21.892	22.230	19.619	1,807
2024-07-05	21.500	22.371	21.400	22.309	19.688	1,251
2024-07-03	21.430	21.750	21.260	21.415	18.900	374
2024-07-02	21.770	21.956	21.455	21.460	18.939	5,243
2024-07-01	22.900	23.140	21.775	21.930	19.354	3,143
2024-06-28	23.050	23.270	22.660	22.705	20.038	855
2024-06-27	22.820	23.338	22.740	23.271	20.538	13,012
2024-06-26	23.940	23.940	23.190	23.190	20.466	2,540
2024-06-25	24.500	24.770	24.021	24.021	21.200	305,918
2024-06-24	22.742	24.400	22.742	24.300	21.446	29,782
2024-06-21	22.281	22.595	22.240	22.445	19.809	170
2024-06-20	21.360	22.470	21.260	22.261	19.646	3,577
2024-06-18	21.478	21.525	21.300	21.300	18.798	66
2024-06-17	21.600	21.641	20.895	21.601	19.063	8,797
2024-06-14	22.385	22.430	21.691	21.770	19.212	1,944
2024-06-13	22.490	22.490	22.139	22.139	19.538	915
2024-06-12	22.980	23.310	22.820	22.995	20.294	2,951
2024-06-11	22.956	22.961	22.545	22.830	19.707	3,573
2024-06-10	22.570	22.730	22.379	22.710	19.603	284
2024-06-07	22.060	22.760	22.060	22.605	19.513	6,024
2024-06-06	22.490	22.730	22.135	22.460	19.387	2,508
2024-06-05	22.560	22.560	21.940	22.180	19.146	1,599
2024-06-04	23.560	23.758	22.620	22.830	19.707	5,564
2024-06-03	23.205	24.340	22.954	24.305	20.980	9,564
2024-05-31	21.160	23.140	21.070	23.140	19.975	23,362
2024-05-30	21.060	21.290	19.609	20.779	17.936	81,694
2024-05-29	26.670	27.578	26.670	27.540	23.773	2,061
2024-05-28	26.550	27.270	26.550	27.075	23.371	513
2024-05-24	26.450	26.530	26.230	26.510	22.884	438
2024-05-23	25.275	26.280	25.245	26.205	22.620	5,965
2024-05-22	25.480	25.971	25.480	25.570	22.072	21,654
2024-05-21	26.360	26.500	25.930	26.100	22.530	79

← NewerPage 10 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1250 USD
2026-06-09	0.1250 USD
2026-03-18	0.1250 USD
2025-12-09	0.1250 USD
2025-09-10	0.1250 USD
2025-06-10	0.1250 USD
2025-03-20	0.1250 USD
2024-12-11	0.5000 USD
2024-09-11	0.5000 USD
2024-06-12	0.5000 USD
2024-03-19	0.5000 USD
2023-12-05	0.5000 USD
2023-09-05	0.5000 USD
2023-06-06	0.5000 USD
2023-03-14	0.5000 USD
2022-12-06	0.5000 USD
2022-09-06	0.5000 USD
2022-06-07	0.5000 USD
2022-03-15	0.5000 USD
2021-12-07	0.2500 USD
2021-09-07	0.2500 USD
2021-06-08	0.2500 USD
2021-03-16	0.2500 USD
2020-03-17	0.7040 USD
2019-12-10	0.6700 USD
2019-09-10	0.6700 USD
2019-06-11	0.6700 USD
2019-03-19	0.6700 USD

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