Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	27.800	27.800	27.210	27.430	23.204	699
2024-02-20	27.065	27.765	26.940	27.762	23.485	908
2024-02-16	27.770	28.260	27.460	27.758	23.482	735
2024-02-15	27.680	28.610	27.660	28.240	23.890	87
2024-02-14	26.440	26.840	26.340	26.340	22.282	3,351
2024-02-13	26.264	26.620	25.365	26.300	22.248	3,341
2024-02-12	27.370	28.310	27.220	28.310	23.949	1,713
2024-02-09	26.680	27.020	26.132	27.020	22.858	2,808
2024-02-08	26.241	27.442	26.060	27.442	23.215	402
2024-02-07	26.170	26.500	25.670	26.140	22.113	94
2024-02-06	25.332	26.250	25.332	26.250	22.206	770
2024-02-05	25.216	25.660	25.060	25.501	21.573	2,327
2024-02-02	26.375	26.375	26.010	26.215	22.177	114
2024-02-01	25.700	26.510	24.881	26.510	22.426	1,809
2024-01-31	26.265	26.810	25.890	26.728	22.610	1,417
2024-01-30	27.650	27.650	27.010	27.058	22.890	463
2024-01-29	28.680	28.870	27.670	27.800	23.517	965
2024-01-26	27.790	28.830	27.190	28.830	24.389	54,141
2024-01-25	27.546	27.930	27.435	27.750	23.475	1,297
2024-01-24	26.340	27.015	26.340	26.570	22.477	1,260
2024-01-23	26.975	27.020	25.170	25.440	21.521	4,210
2024-01-22	25.110	26.000	24.810	25.620	21.673	1,673
2024-01-19	24.290	24.570	24.250	24.560	20.777	93
2024-01-18	24.490	25.050	23.432	23.760	20.100	2,934
2024-01-17	25.250	25.250	24.590	24.809	20.987	305
2024-01-16	25.840	25.875	25.278	25.520	21.589	410
2024-01-12	27.080	27.080	25.710	26.290	22.240	749
2024-01-11	27.480	27.690	26.460	26.725	22.608	898
2024-01-10	27.460	28.000	26.920	27.725	23.454	911
2024-01-09	27.226	27.701	27.070	27.701	23.434	159
2024-01-08	26.602	26.890	26.602	26.890	22.748	29
2024-01-05	27.119	27.119	26.836	26.836	22.702	81
2024-01-04	26.080	26.615	26.080	26.615	22.515	255
2024-01-03	27.280	27.358	25.615	26.350	22.291	11,049
2024-01-02	28.760	28.900	28.220	28.519	24.126	576
2023-12-29	29.050	29.350	28.510	28.829	24.388	278
2023-12-28	29.070	29.261	28.740	29.240	24.736	1,200
2023-12-27	29.142	29.312	29.052	29.052	24.577	1,979
2023-12-22	27.660	27.830	26.843	27.510	23.272	54,594
2023-12-21	27.695	27.930	27.290	27.690	23.424	1,149
2023-12-20	28.294	28.350	27.561	27.610	23.357	13,197
2023-12-19	28.470	28.759	28.237	28.758	24.328	3,030
2023-12-18	28.390	28.760	28.210	28.460	24.076	1,680
2023-12-15	28.860	28.860	27.950	28.010	23.695	2,585
2023-12-14	28.450	29.190	28.010	28.270	23.915	3,313
2023-12-13	25.120	25.670	24.880	25.670	21.716	488
2023-12-12	26.116	26.116	25.260	25.310	21.411	1,945
2023-12-11	25.976	26.639	25.530	26.639	22.535	12,647
2023-12-08	24.019	24.460	23.780	24.440	20.675	689
2023-12-07	22.770	23.800	22.680	23.800	20.134	11,295
2023-12-06	23.800	23.800	23.040	23.050	19.499	1,304
2023-12-05	25.120	25.120	23.482	23.589	19.955	10,328
2023-12-04	24.240	25.670	24.150	25.459	21.114	9,696
2023-12-01	23.300	24.450	22.790	24.030	19.929	3,384
2023-11-30	24.290	24.290	23.100	23.570	19.547	4,419
2023-11-29	23.600	24.810	23.600	24.240	20.103	3,385
2023-11-28	22.789	23.300	22.680	23.040	19.108	4,943
2023-11-27	23.020	23.120	22.300	23.060	19.124	1,266
2023-11-24	22.779	23.560	22.541	23.130	19.183	6,255
2023-11-23	23.170	23.170	23.170	23.170	19.216	165

← NewerPage 12 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.