Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	22.382	23.995	22.382	23.119	19.173	7,461
2023-11-21	24.100	24.100	21.490	22.238	18.443	44,421
2023-11-20	24.780	25.434	24.710	25.165	20.870	6,523
2023-11-17	24.515	25.529	24.400	25.500	21.148	2,266
2023-11-16	25.440	25.440	23.500	23.679	19.638	655
2023-11-15	23.000	25.060	23.000	24.698	20.483	5,289
2023-11-14	21.510	23.000	21.510	22.820	18.925	1,941
2023-11-13	21.650	21.720	20.779	20.920	17.350	751
2023-11-10	22.312	22.380	21.000	21.640	17.947	4,026
2023-11-09	23.934	23.934	23.135	23.135	19.187	307
2023-11-08	24.040	24.060	23.675	23.849	19.779	1,747
2023-11-07	24.540	24.799	24.245	24.245	20.107	385
2023-11-06	24.500	24.891	24.440	24.560	20.368	282
2023-11-03	24.090	24.895	24.000	24.750	20.526	1,672
2023-11-02	22.790	23.400	22.790	23.190	19.232	1,463
2023-11-01	22.550	22.648	21.830	22.145	18.366	1,405
2023-10-31	22.080	22.115	21.600	22.020	18.262	1,237
2023-10-30	22.310	22.310	21.730	22.170	18.386	6,461
2023-10-27	22.495	22.513	22.040	22.108	18.335	328
2023-10-26	22.260	22.352	21.490	21.980	18.229	537
2023-10-25	22.100	22.250	21.790	22.030	18.270	808
2023-10-24	21.300	22.090	21.220	21.580	17.897	931
2023-10-23	21.150	21.590	20.431	21.430	17.773	5,430
2023-10-20	20.730	21.101	20.730	20.981	17.400	1,191
2023-10-19	21.010	21.116	20.810	20.981	17.400	325
2023-10-18	20.750	20.900	20.515	20.815	17.263	2,879
2023-10-17	19.120	20.485	19.120	20.370	16.894	3,972
2023-10-16	18.118	19.130	18.118	19.035	15.786	2,088
2023-10-13	18.001	18.100	17.848	18.069	14.986	878
2023-10-12	18.910	18.910	18.332	18.332	15.203	458
2023-10-11	19.230	19.349	18.915	18.931	15.700	1,368
2023-10-10	18.808	19.120	18.700	19.040	15.791	673
2023-10-09	18.260	18.565	18.038	18.565	15.397	2,064
2023-10-06	18.450	18.900	17.778	18.785	15.579	3,353
2023-10-05	19.460	19.460	18.875	19.010	15.766	4,844
2023-10-04	19.795	20.245	19.795	20.111	16.679	887
2023-10-03	19.958	19.958	19.658	19.658	16.303	255
2023-10-02	20.990	21.300	20.860	20.969	17.390	430
2023-09-29	20.765	21.505	20.765	21.015	17.428	6,272
2023-09-28	19.730	20.008	19.481	19.845	16.458	264
2023-09-27	20.149	20.149	19.445	19.539	16.204	420
2023-09-26	20.000	20.601	20.000	20.601	17.085	318
2023-09-25	20.418	20.668	20.418	20.668	17.141	526
2023-09-22	21.055	21.118	20.528	20.528	17.025	965
2023-09-21	21.188	21.321	21.115	21.115	17.511	284
2023-09-20	21.994	22.050	21.610	21.610	17.922	446
2023-09-19	21.853	21.853	21.410	21.485	17.818	871
2023-09-18	22.421	22.424	21.695	21.719	18.012	3,905
2023-09-15	22.929	23.045	22.771	22.905	18.996	337
2023-09-14	22.860	22.888	22.489	22.888	18.982	3,854
2023-09-13	23.330	23.330	22.539	22.539	18.692	1,907
2023-09-12	23.581	23.581	23.581	23.581	19.557	8
2023-09-11	24.299	24.299	24.299	24.299	20.152	400
2023-09-08	23.445	23.745	23.412	23.745	19.693	540
2023-09-07	24.000	24.028	23.930	23.930	19.846	479
2023-09-06	24.693	24.693	24.481	24.550	20.360	334
2023-09-05	25.474	25.784	25.452	25.452	21.108	3,434
2023-09-01	26.907	26.907	26.481	26.481	21.530	585
2023-08-31	27.281	27.282	27.281	27.282	22.182	22
2023-08-30	26.490	26.878	26.470	26.878	21.853	187

← NewerPage 13 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.