Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	28.462	28.480	27.380	27.679	21.468	1,853
2023-03-01	27.273	29.128	26.858	27.088	21.009	27,350
2023-02-28	28.192	28.690	28.130	28.441	22.059	1,660
2023-02-27	29.509	29.509	29.309	29.309	22.732	350
2023-02-24	28.760	29.018	28.297	29.018	22.506	754
2023-02-23	29.622	29.637	28.959	29.102	22.572	1,370
2023-02-21	31.185	31.185	29.781	29.826	23.133	1,928
2023-02-17	32.352	32.352	32.282	32.282	25.038	103
2023-02-16	32.770	32.770	32.770	32.770	25.416	64
2023-02-15	32.975	33.450	32.940	33.450	25.944	2,855
2023-02-14	33.255	33.255	32.705	33.055	25.637	410
2023-02-13	32.186	32.613	32.186	32.613	25.295	431
2023-02-10	32.160	32.160	32.160	32.160	24.943	5
2023-02-09	33.410	33.410	33.410	33.410	25.913	100
2023-02-08	33.063	33.063	33.063	33.063	25.644	20
2023-02-06	33.829	33.829	33.829	33.829	26.238	305
2023-02-03	35.235	35.235	35.235	35.235	27.328	50
2023-02-02	33.610	34.350	33.610	34.270	26.580	718
2023-02-01	30.745	31.496	30.745	31.496	24.428	713
2023-01-31	32.015	32.015	32.015	32.015	24.831	36
2023-01-30	30.606	31.475	30.480	31.475	24.412	720
2023-01-27	32.190	32.370	31.752	31.752	24.627	244
2023-01-25	30.755	31.228	30.640	31.228	24.220	84
2023-01-24	32.450	32.740	32.225	32.225	24.994	2,585
2023-01-23	30.905	32.510	30.883	32.510	25.215	489
2023-01-20	30.960	31.060	30.673	30.760	23.857	3,823
2023-01-19	29.499	29.970	29.050	29.970	23.245	1,658
2023-01-18	30.680	31.270	30.465	30.465	23.629	1,719
2023-01-17	28.692	29.453	28.630	29.453	22.844	733
2023-01-13	28.620	28.900	28.620	28.900	22.415	183
2023-01-11	27.370	27.935	27.370	27.935	21.666	253
2023-01-10	26.440	26.450	26.440	26.450	20.515	47
2023-01-09	26.144	26.650	25.920	26.650	20.670	342
2023-01-06	26.730	27.158	26.730	27.158	21.064	102
2023-01-05	25.263	25.271	24.900	25.271	19.600	140
2023-01-04	24.717	26.010	24.717	25.998	20.164	197
2023-01-03	25.378	25.378	24.799	24.959	19.358	5,610
2022-12-30	24.925	25.465	24.925	25.435	19.727	4,174
2022-12-29	24.620	25.160	24.620	24.992	19.384	910
2022-12-28	24.570	24.570	23.680	23.880	18.521	1,162
2022-12-23	23.889	24.568	23.889	24.568	19.055	200
2022-12-22	24.480	24.480	23.615	23.760	18.428	2,757
2022-12-21	25.030	25.030	25.030	25.030	19.413	391
2022-12-20	25.500	25.500	25.500	25.500	19.778	150
2022-12-19	25.449	25.489	25.132	25.132	19.492	913
2022-12-16	26.105	26.840	25.981	26.048	20.203	1,233
2022-12-15	26.365	26.545	26.278	26.278	20.381	165
2022-12-14	27.540	27.620	27.300	27.300	21.174	2,076
2022-12-13	28.110	28.470	26.870	26.870	20.840	190
2022-12-12	26.350	26.677	26.173	26.677	20.691	644
2022-12-08	27.335	27.640	27.300	27.520	21.345	309
2022-12-07	27.780	27.780	27.780	27.780	21.546	100
2022-12-06	29.125	29.125	27.642	28.125	21.814	2,413
2022-12-05	30.420	30.592	30.029	30.114	22.969	5,680
2022-12-02	31.370	31.370	30.976	31.035	23.671	625
2022-12-01	32.060	32.295	31.429	31.458	23.994	155
2022-11-30	32.460	32.460	31.480	32.050	24.445	848
2022-11-29	31.330	32.395	31.330	32.395	24.708	278
2022-11-28	31.755	31.810	31.080	31.375	23.930	273
2022-11-25	32.150	32.150	32.010	32.010	24.415	17

← NewerPage 16 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.