Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	25.943	26.785	25.928	26.482	21.531	1,705
2023-08-25	25.981	25.989	24.101	24.160	19.643	1,599
2023-08-24	27.080	27.350	26.655	26.710	21.716	1,014
2023-08-23	25.960	27.020	25.815	26.725	21.729	149,260
2023-08-22	27.420	27.420	26.175	26.175	21.281	21,421
2023-08-21	28.179	28.320	28.179	28.315	23.021	604
2023-08-18	27.905	28.529	27.855	28.395	23.086	2,567
2023-08-17	27.829	27.829	27.730	27.730	22.546	45
2023-08-16	27.270	27.590	27.170	27.172	22.092	733
2023-08-15	27.163	27.163	26.879	26.879	21.854	310
2023-08-14	27.930	27.930	27.335	27.400	22.277	285
2023-08-11	27.640	27.930	27.510	27.732	22.547	710
2023-08-10	28.000	28.203	27.988	27.989	22.756	991
2023-08-09	28.679	28.679	28.005	28.005	22.769	200
2023-08-08	27.962	28.428	27.585	28.428	23.113	2,025
2023-08-07	29.155	29.338	28.668	28.876	23.477	886
2023-08-04	29.245	29.509	28.745	29.470	23.960	5,774
2023-08-03	28.010	28.170	28.010	28.170	22.903	32
2023-08-02	28.260	28.495	28.035	28.495	23.168	1,773
2023-08-01	28.048	28.623	28.045	28.623	23.271	182
2023-07-31	28.791	28.930	28.209	28.209	22.935	2,967
2023-07-28	27.900	28.081	27.681	27.805	22.607	8,356
2023-07-27	28.362	28.632	28.185	28.185	22.916	1,491
2023-07-26	26.755	27.512	26.755	27.470	22.334	1,582
2023-07-25	26.020	26.020	26.020	26.020	21.155	224
2023-07-24	25.550	26.195	25.490	26.172	21.279	5,131
2023-07-21	25.280	25.280	24.960	25.170	20.464	159
2023-07-20	24.995	25.095	24.995	25.095	20.403	209
2023-07-19	25.275	25.718	25.275	25.619	20.830	6,099
2023-07-18	25.940	25.940	25.070	25.275	20.550	588
2023-07-17	24.620	24.970	24.235	24.970	20.302	3,068
2023-07-14	24.822	24.822	24.364	24.541	19.953	3,062
2023-07-13	25.044	25.124	24.785	25.121	20.424	2,136
2023-07-12	25.450	25.450	24.820	24.962	20.295	8,094
2023-07-11	24.145	25.531	24.145	25.243	20.523	4,082
2023-07-10	24.238	24.240	23.638	23.638	19.219	419
2023-07-07	24.412	24.612	24.088	24.378	19.820	3,078
2023-07-06	23.710	23.895	23.530	23.530	19.131	434
2023-07-05	24.085	24.085	23.915	23.940	19.464	262
2023-07-03	23.760	24.495	23.700	24.495	19.916	9,457
2023-06-30	23.099	23.139	23.099	23.139	18.813	311
2023-06-29	23.195	23.310	22.785	22.880	18.602	872
2023-06-28	22.370	22.435	22.370	22.422	18.230	34
2023-06-27	21.550	22.650	21.550	22.650	18.415	1,463
2023-06-26	21.760	22.030	21.620	21.900	17.806	2,911
2023-06-23	21.660	21.660	21.660	21.660	17.611	221
2023-06-22	21.782	21.975	21.715	21.975	17.867	648
2023-06-21	22.460	22.460	22.390	22.445	18.249	102
2023-06-20	22.425	22.685	22.245	22.370	18.188	5,763
2023-06-16	23.835	23.835	23.015	23.015	18.712	1,653
2023-06-15	24.260	24.260	23.210	23.365	18.997	3,243
2023-06-14	23.295	23.295	22.975	22.975	18.680	2,304
2023-06-13	23.281	23.550	23.115	23.332	18.970	3,855
2023-06-12	22.280	23.240	22.280	23.210	18.871	6,163
2023-06-09	22.180	22.180	21.692	21.960	17.854	2,169
2023-06-08	22.090	22.250	21.355	21.915	17.818	3,540
2023-06-07	22.110	22.110	21.795	21.795	17.720	3,447
2023-06-06	20.022	21.680	20.020	21.502	17.482	22,285
2023-06-05	20.380	20.765	20.260	20.260	16.066	3,036
2023-06-02	18.405	20.165	18.405	20.072	15.916	4,858

← NewerPage 14 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.