Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	18.405	20.165	18.405	20.072	15.916	4,858
2023-06-01	18.335	18.709	17.978	18.380	14.575	6,840
2023-05-31	18.640	18.835	18.312	18.328	14.534	10,149
2023-05-30	19.690	19.690	18.822	19.010	15.075	7,777
2023-05-26	19.628	20.125	19.490	20.088	15.929	2,386
2023-05-25	20.445	21.128	19.870	19.895	15.776	13,291
2023-05-24	22.170	22.922	20.168	20.525	16.276	151,783
2023-05-23	19.592	19.819	19.420	19.420	15.400	3,661
2023-05-22	19.010	19.501	18.780	19.429	15.407	3,599
2023-05-19	20.170	20.170	18.657	19.110	15.154	6,255
2023-05-18	20.730	20.878	20.460	20.630	16.359	9,134
2023-05-17	19.565	20.395	19.565	20.273	16.076	351
2023-05-16	20.070	20.332	19.758	19.758	15.668	4,366
2023-05-15	20.005	20.470	20.005	20.470	16.232	6,523
2023-05-12	19.815	19.815	19.568	19.568	15.517	1,520
2023-05-11	19.792	19.930	19.792	19.899	15.780	10,381
2023-05-10	19.875	19.875	19.728	19.728	15.644	715
2023-05-09	20.028	20.030	19.760	19.935	15.808	5,495
2023-05-05	20.046	20.470	19.950	20.470	16.232	4,626
2023-05-04	19.878	19.878	19.199	19.199	15.224	3,881
2023-05-03	20.322	20.415	20.300	20.415	16.189	350
2023-05-02	20.980	20.995	20.418	20.488	16.247	1,255
2023-04-28	22.295	22.295	21.980	22.048	17.484	1,877
2023-04-27	21.510	21.988	21.510	21.988	17.436	514
2023-04-26	21.380	21.815	21.342	21.722	17.225	4,191
2023-04-25	22.565	22.712	21.598	21.725	17.227	5,443
2023-04-24	22.670	22.895	22.310	22.895	18.155	3,295
2023-04-21	22.962	23.335	22.962	23.011	18.247	546
2023-04-20	23.735	23.810	23.248	23.249	18.436	1,369
2023-04-19	23.159	23.292	23.068	23.270	18.453	929
2023-04-18	23.325	23.715	23.325	23.572	18.692	432
2023-04-14	23.020	23.195	22.988	23.105	18.322	902
2023-04-13	23.210	23.210	23.060	23.198	18.396	1,201
2023-04-12	24.545	24.545	23.000	23.558	18.681	3,670
2023-04-11	24.200	24.488	23.985	24.488	19.418	2,146
2023-04-06	22.260	22.748	22.170	22.675	17.981	4,569
2023-04-05	23.310	23.310	22.538	22.538	17.872	635
2023-04-04	24.215	24.439	23.480	23.590	18.706	2,862
2023-04-03	24.085	24.292	23.410	23.600	18.714	5,332
2023-03-31	23.040	23.609	23.010	23.609	18.721	246
2023-03-30	23.828	24.300	22.898	22.995	18.235	11,455
2023-03-29	21.225	21.818	20.960	21.627	17.150	6,655
2023-03-28	22.115	22.400	22.115	22.341	17.716	862
2023-03-27	21.808	21.808	21.500	21.500	17.049	130
2023-03-24	21.248	21.747	21.175	21.747	17.245	1,710
2023-03-23	22.397	22.488	21.382	21.515	17.061	1,545
2023-03-22	23.310	23.310	23.310	23.310	18.484	1
2023-03-21	23.450	23.720	23.060	23.060	18.286	750
2023-03-20	23.451	23.770	22.535	22.700	18.001	1,725
2023-03-17	22.638	22.697	22.638	22.690	17.993	320
2023-03-16	23.252	23.508	23.252	23.508	18.642	190
2023-03-15	21.500	22.548	21.500	22.417	17.776	3,470
2023-03-14	22.508	22.598	22.155	22.598	17.919	2,595
2023-03-13	23.507	23.555	22.815	22.815	17.695	2,706
2023-03-10	25.870	25.870	24.678	24.678	19.140	6,052
2023-03-09	26.925	27.144	26.248	26.248	20.358	775
2023-03-08	27.144	27.144	27.144	27.144	21.053	243
2023-03-07	27.150	27.518	26.873	27.518	21.343	82
2023-03-06	28.268	28.268	27.535	27.535	21.356	664
2023-03-03	28.130	28.378	27.980	28.025	21.736	453

← NewerPage 15 of 21 · 1,209 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.