Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	38.005	39.160	37.700	39.038	28.911	1,162
2022-05-20	42.980	42.980	38.960	39.130	28.979	2,791
2022-05-19	40.640	45.628	40.610	45.031	33.349	3,289
2022-05-18	43.720	44.500	43.410	43.588	32.280	218
2022-05-17	47.328	47.917	47.328	47.912	35.483	400
2022-05-16	47.900	47.900	47.548	47.548	35.213	358
2022-05-13	48.900	49.167	48.900	49.167	36.412	200
2022-05-11	47.980	48.050	47.740	47.740	35.355	1
2022-05-10	51.250	51.250	50.190	50.210	37.184	2,100
2022-05-09	54.335	54.335	51.768	51.768	38.338	888
2022-05-06	56.500	56.722	56.020	56.020	41.487	51
2022-05-05	58.390	58.390	58.390	58.390	43.242	100
2022-04-28	59.735	60.015	59.735	60.015	44.446	119
2022-04-27	58.913	58.913	58.913	58.913	43.630	50
2022-04-25	56.895	59.808	56.650	59.802	44.288	861
2022-04-22	58.610	58.610	58.610	58.610	43.405	100
2022-04-21	61.260	61.260	59.120	59.120	43.783	162
2022-04-20	61.470	61.470	61.470	61.470	45.523	1
2022-04-13	60.920	60.920	60.920	60.920	45.116	10
2022-04-12	60.953	61.000	60.740	61.000	45.175	1,613
2022-04-11	58.520	58.520	58.200	58.200	43.102	2
2022-04-08	58.307	58.698	58.307	58.620	43.413	24
2022-04-07	57.620	57.620	57.620	57.620	42.672	100
2022-04-06	58.860	58.860	56.770	56.770	42.043	200
2022-04-05	60.500	61.340	60.372	60.372	44.710	869
2022-04-01	60.700	60.700	59.800	59.800	44.287	100
2022-03-30	62.635	62.635	62.040	62.040	45.945	116
2022-03-29	61.650	61.650	61.614	61.614	45.630	100
2022-03-28	61.000	61.000	60.066	60.240	44.612	381
2022-03-24	60.500	61.130	60.500	60.740	44.983	108
2022-03-18	61.500	61.880	61.500	61.630	45.642	133
2022-03-17	62.600	62.627	62.130	62.415	46.223	205
2022-03-16	54.120	62.870	54.120	62.790	46.501	606
2022-03-15	53.469	53.469	52.930	53.150	39.362	24
2022-03-14	54.300	54.872	54.300	54.300	39.843	53
2022-03-09	54.500	54.690	54.390	54.690	40.129	19
2022-03-08	51.940	53.660	51.940	53.480	39.241	2
2022-03-07	58.310	58.310	52.410	52.410	38.456	231
2022-03-04	57.700	57.700	57.700	57.700	42.338	1
2022-03-02	56.820	59.620	56.820	59.360	43.556	538
2022-03-01	57.985	59.485	54.870	55.614	40.807	581
2022-02-28	55.500	56.370	55.500	56.370	41.362	38
2022-02-25	54.700	54.700	54.700	54.700	40.137	3
2022-02-24	52.090	53.770	51.870	53.770	39.454	2,304
2022-02-23	53.930	53.930	53.620	53.620	39.344	275
2022-02-22	57.450	57.520	56.510	56.510	41.465	21
2022-02-17	58.550	58.720	58.550	58.720	43.086	2
2022-02-16	59.580	59.580	59.580	59.580	43.717	10
2022-02-15	58.270	59.040	58.270	59.040	43.321	203
2022-02-14	58.650	58.725	58.650	58.725	43.090	15
2022-02-11	60.130	60.626	59.120	59.120	43.380	478
2022-02-10	62.050	62.577	61.450	61.700	45.273	2,130
2022-02-09	60.690	62.234	60.690	62.231	45.662	608
2022-02-08	59.680	61.600	59.680	61.490	45.119	365
2022-02-07	59.890	60.240	59.770	60.240	44.202	310
2022-02-04	57.200	60.090	57.200	59.780	43.864	2,776
2022-02-03	57.670	59.090	57.670	58.880	43.204	54
2022-02-02	59.500	59.510	58.090	58.590	42.991	53
2022-02-01	59.730	60.090	58.660	59.610	43.739	7
2022-01-31	60.000	60.440	59.640	59.660	43.776	7

← NewerPage 19 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.