Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	31.780	31.840	31.780	31.840	24.285	1
2022-11-21	30.740	30.740	30.085	30.688	23.406	1,931
2022-11-18	32.000	32.000	30.632	30.632	23.364	814
2022-11-17	29.115	31.198	29.115	30.900	23.568	1,633
2022-11-16	30.360	30.360	29.190	29.370	22.401	2,500
2022-11-15	32.070	32.410	32.040	32.118	24.497	214
2022-11-14	31.080	31.918	31.030	31.918	24.345	509
2022-11-11	30.660	31.615	30.660	31.615	24.113	348
2022-11-10	28.500	29.230	28.500	28.830	21.989	310
2022-11-09	28.290	28.333	27.980	27.980	21.341	133
2022-11-08	29.098	29.680	28.775	29.457	22.468	3,091
2022-11-07	26.650	26.710	26.362	26.375	20.117	2,561
2022-11-04	27.500	27.590	26.605	26.605	20.292	47
2022-11-03	26.740	27.100	26.740	27.100	20.670	1
2022-11-02	28.530	28.530	27.922	27.985	21.345	229
2022-11-01	30.630	30.630	29.130	29.141	22.226	534
2022-10-31	30.310	30.335	30.130	30.130	22.981	17
2022-10-28	29.540	29.815	29.540	29.815	22.741	262
2022-10-27	30.452	30.590	30.412	30.420	23.202	2,825
2022-10-26	30.820	31.020	30.080	30.270	23.088	151
2022-10-25	29.923	30.470	29.900	30.115	22.969	436
2022-10-24	29.120	29.155	29.120	29.155	22.237	500
2022-10-21	28.300	29.000	28.300	29.000	22.119	100
2022-10-20	28.710	29.177	28.710	28.990	22.111	12
2022-10-19	28.610	28.670	28.250	28.250	21.547	11
2022-10-18	28.475	28.890	28.475	28.890	22.035	121
2022-10-17	28.115	28.115	27.862	28.022	21.373	3,647
2022-10-14	26.961	26.961	26.961	26.961	20.564	40
2022-10-13	26.907	27.255	26.830	27.255	20.788	240
2022-10-12	27.010	27.010	27.010	27.010	20.601	5
2022-10-11	27.129	27.999	27.129	27.999	21.356	316
2022-10-10	26.785	26.785	26.460	26.490	20.205	327
2022-10-07	26.899	26.985	26.899	26.985	20.582	32
2022-10-04	27.050	27.415	27.050	27.230	20.769	242
2022-10-03	25.600	25.830	25.600	25.830	19.701	51
2022-09-30	24.820	25.585	24.695	25.585	19.514	690
2022-09-29	25.980	26.049	25.160	25.160	19.190	253
2022-09-28	25.950	26.518	25.950	26.518	20.226	120
2022-09-27	26.120	26.120	25.665	25.665	19.575	10
2022-09-26	26.000	26.570	25.875	25.875	19.735	800
2022-09-23	26.380	26.380	25.830	25.850	19.716	174
2022-09-22	27.920	27.920	27.280	27.280	20.807	101
2022-09-21	28.590	28.700	27.935	27.935	21.307	114
2022-09-20	28.900	28.900	28.199	28.210	21.516	252
2022-09-15	28.050	29.225	28.050	29.070	22.172	1,959
2022-09-14	28.490	28.800	28.490	28.590	21.806	241
2022-09-13	29.770	30.350	29.320	29.401	22.425	363
2022-09-12	31.110	31.110	31.110	31.110	23.728	52
2022-09-09	30.480	30.950	30.480	30.950	23.606	976
2022-09-08	29.750	29.750	29.302	29.550	22.538	101
2022-09-07	28.428	29.121	28.428	29.121	22.211	131
2022-09-06	28.710	29.130	28.531	29.130	22.218	254
2022-09-02	28.900	30.869	28.900	29.649	22.226	5,593
2022-09-01	28.020	28.139	27.558	28.118	21.078	364
2022-08-31	28.698	28.810	28.690	28.810	21.597	300
2022-08-30	28.530	28.530	27.690	27.690	20.757	627
2022-08-26	30.510	30.510	29.690	29.750	22.302	546
2022-08-25	29.190	30.750	29.190	30.420	22.804	480
2022-08-24	28.460	29.510	28.280	29.380	22.024	463
2022-08-23	28.760	29.880	28.760	29.229	21.911	1,310

← NewerPage 17 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.