Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	25.930	26.290	25.830	26.250	22.659	1,531
2024-05-17	25.190	25.670	25.190	25.600	22.098	218
2024-05-16	25.600	25.755	25.250	25.330	21.865	279
2024-05-15	26.989	27.130	25.885	25.890	22.348	1,303
2024-05-14	27.230	28.150	26.470	26.700	23.048	3,076
2024-05-13	25.540	26.870	24.730	25.665	22.154	6,301
2024-05-10	24.044	24.220	23.950	23.950	20.674	1,993
2024-05-09	23.880	24.260	23.810	23.890	20.622	305,887
2024-05-08	23.755	23.755	23.479	23.590	20.363	1,887
2024-05-07	24.755	24.880	24.225	24.225	20.911	2,506
2024-05-03	25.197	25.340	24.900	24.900	21.494	226
2024-05-02	24.162	24.730	24.070	24.620	21.252	1,664
2024-05-01	23.830	24.025	23.565	23.565	20.341	1,432
2024-04-30	23.845	24.140	23.760	23.895	20.626	3,509
2024-04-29	24.740	24.740	24.339	24.339	21.009	482
2024-04-26	24.580	24.850	24.570	24.570	21.209	56
2024-04-25	23.935	24.118	23.480	24.090	20.795	3,423
2024-04-24	25.340	25.380	24.595	24.600	21.235	1,994
2024-04-23	24.700	25.780	24.630	25.220	21.770	1,833
2024-04-22	23.582	24.780	23.440	24.775	21.386	3,456
2024-04-19	22.670	23.220	22.640	23.185	20.013	353
2024-04-18	21.785	22.585	21.470	22.585	19.496	8,160
2024-04-17	22.340	22.340	21.600	21.655	18.693	402
2024-04-16	22.056	22.318	21.860	22.042	19.027	1,261
2024-04-15	23.080	23.080	22.093	22.191	19.155	18,545
2024-04-12	23.170	23.360	22.860	23.099	19.939	9,333
2024-04-11	23.480	23.500	22.670	23.320	20.130	5,599
2024-04-10	24.066	24.150	23.230	23.300	20.113	10,734
2024-04-09	24.855	25.260	24.658	24.778	21.389	2,697
2024-04-08	25.280	25.560	24.810	25.370	21.900	538
2024-04-05	25.500	25.660	25.500	25.505	22.016	56
2024-04-04	27.080	27.270	26.075	26.075	22.508	1,421
2024-04-03	27.616	27.795	26.810	27.265	23.535	1,044
2024-04-02	28.402	28.402	27.108	27.338	23.598	1,990
2024-03-28	28.310	29.395	28.237	29.031	25.060	5,335
2024-03-27	26.680	28.130	26.680	28.002	24.172	1,349
2024-03-26	26.460	26.620	26.360	26.495	22.871	51
2024-03-25	26.690	26.960	26.350	26.430	22.815	2,099
2024-03-22	27.185	27.485	26.559	26.559	22.926	3,247
2024-03-21	26.230	27.751	26.190	27.751	23.955	2,541
2024-03-20	25.240	25.980	25.240	25.980	22.426	801
2024-03-19	24.980	25.485	24.570	25.290	21.831	1,409
2024-03-18	24.990	25.040	24.470	25.009	21.156	3,912
2024-03-15	25.280	25.280	24.590	24.755	20.941	1,037
2024-03-14	25.750	25.750	24.910	24.910	21.073	5,970
2024-03-13	25.909	26.115	25.370	25.530	21.597	1,891
2024-03-12	26.090	27.940	25.315	25.365	21.458	8,825
2024-03-11	27.050	27.430	26.470	27.285	23.082	1,477
2024-03-08	27.260	27.440	26.630	26.729	22.611	445
2024-03-07	27.480	27.510	26.670	26.719	22.603	570
2024-03-06	27.258	27.800	26.600	26.600	22.502	81,124
2024-03-05	27.160	28.530	27.100	28.370	24.000	928
2024-03-04	28.729	28.920	27.985	28.025	23.708	2,602
2024-03-01	27.900	28.090	27.340	27.540	23.297	117
2024-02-29	28.430	28.450	27.200	27.371	23.155	2,406
2024-02-28	28.255	28.640	27.950	28.319	23.956	1,159
2024-02-27	27.480	28.720	27.480	28.290	23.932	604,128
2024-02-26	27.455	28.160	27.360	27.515	23.276	3,227
2024-02-23	27.320	27.711	27.082	27.711	23.442	912
2024-02-22	27.648	27.768	27.582	27.582	23.333	1,307

← NewerPage 11 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.