Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	28.940	29.192	28.280	28.280	21.199	3,849
2022-08-19	30.500	30.500	29.811	30.208	22.645	724
2022-08-18	31.690	32.783	30.980	31.745	23.797	7,304
2022-08-17	33.990	34.810	33.940	34.058	25.531	3,094
2022-08-16	34.355	36.418	34.258	36.418	27.300	1,882
2022-08-15	32.980	33.120	32.980	33.120	24.828	70
2022-08-12	32.890	33.230	32.755	33.125	24.831	2,101
2022-08-11	32.860	33.100	32.860	33.100	24.813	1
2022-08-10	31.080	32.200	31.080	31.995	23.984	2,622
2022-08-09	30.660	30.660	29.920	29.920	22.429	8
2022-08-08	31.000	33.150	31.000	31.680	23.748	3,821
2022-08-05	29.940	30.410	29.920	30.410	22.796	4,000
2022-08-04	30.350	30.475	29.880	30.089	22.555	8,382
2022-08-03	29.990	31.230	29.990	30.990	23.231	370
2022-08-02	29.330	29.525	29.089	29.525	22.133	122
2022-08-01	28.900	29.390	28.785	29.120	21.829	2,604
2022-07-29	28.420	28.480	27.660	28.480	21.349	1,751
2022-07-28	27.250	28.010	26.950	28.010	20.997	50
2022-07-27	26.650	26.680	26.250	26.680	20.000	345
2022-07-26	27.230	27.260	26.750	26.750	20.053	1,435
2022-07-25	30.025	30.290	29.000	29.000	21.739	1,371
2022-07-22	31.000	31.190	30.150	30.150	22.601	153
2022-07-21	30.190	30.630	29.890	30.392	22.783	141
2022-07-20	29.300	30.320	29.300	29.862	22.385	1,559
2022-07-19	29.420	29.560	29.260	29.540	22.144	4,102
2022-07-18	28.549	29.622	28.340	29.622	22.206	827
2022-07-15	27.120	27.569	27.120	27.569	20.667	103
2022-07-14	27.572	27.572	26.667	26.860	20.135	1,739
2022-07-13	28.710	28.830	28.152	28.305	21.218	2,681
2022-07-12	28.795	29.998	28.710	29.326	21.984	7,047
2022-07-11	28.950	28.950	28.280	28.829	21.611	701
2022-07-08	28.474	29.450	27.720	29.450	22.077	7,371
2022-07-07	27.048	28.530	26.850	28.530	21.387	9,670
2022-07-06	28.880	28.880	27.558	27.620	20.705	3,663
2022-07-05	28.000	29.110	27.350	29.110	21.822	2,575
2022-07-01	29.280	29.750	27.652	29.400	22.039	35,965
2022-06-30	35.055	35.106	34.470	35.106	26.317	909
2022-06-29	36.570	36.570	35.955	36.020	27.002	2,292
2022-06-28	37.890	38.362	37.130	37.130	27.834	347
2022-06-27	39.050	39.050	37.725	38.020	28.501	1,566
2022-06-24	38.390	39.560	38.390	39.560	29.655	24
2022-06-23	38.460	39.140	37.490	37.490	28.104	2,259
2022-06-22	41.320	41.320	38.130	38.410	28.793	902
2022-06-21	41.640	42.470	41.640	42.470	31.837	18
2022-06-17	40.529	40.529	40.280	40.280	30.195	9
2022-06-16	40.875	40.875	40.230	40.230	30.158	168
2022-06-15	41.470	42.720	41.470	42.715	32.020	144
2022-06-14	40.839	41.139	40.839	41.139	30.839	248
2022-06-13	44.900	44.900	40.354	42.000	31.484	2,983
2022-06-10	45.810	46.208	45.810	45.987	34.473	3,357
2022-06-09	45.175	47.200	45.022	46.738	35.036	4,930
2022-06-08	45.905	46.330	45.905	45.950	34.445	1,394
2022-06-07	45.200	46.820	44.639	45.128	33.829	13,465
2022-06-06	41.200	41.770	41.170	41.410	30.667	128
2022-06-01	40.660	40.960	39.380	39.860	29.519	2,583
2022-05-31	41.750	41.750	40.450	40.790	30.208	299
2022-05-27	42.715	43.650	40.350	41.430	30.682	8,907
2022-05-26	41.400	42.955	41.005	42.470	31.452	1,535
2022-05-25	36.060	42.600	36.060	40.565	30.042	2,609
2022-05-24	36.880	36.890	34.940	35.990	26.653	1,350

← NewerPage 18 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.