Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	59.850	59.970	58.903	59.690	43.798	551
2022-01-27	60.550	60.890	60.050	60.220	44.187	850
2022-01-26	62.600	63.200	61.350	61.390	45.045	599
2022-01-25	62.800	64.280	61.910	62.480	45.845	1,368,327
2022-01-24	58.800	63.740	58.800	62.000	45.493	59,858
2022-01-21	47.700	48.090	46.192	47.390	34.773	59
2022-01-20	51.250	51.250	49.900	50.590	37.121	3,964
2022-01-19	49.480	52.790	49.410	52.070	38.207	457
2022-01-18	47.540	51.895	47.540	49.950	36.651	2,015
2022-01-14	47.730	47.730	46.660	46.660	34.237	273
2022-01-12	49.750	49.750	47.970	48.070	35.272	1,402
2022-01-11	47.310	48.408	46.830	48.408	35.520	104
2022-01-10	47.325	47.325	45.420	46.350	34.010	2,497
2022-01-07	46.614	48.618	46.420	48.518	35.601	14,031
2022-01-06	48.630	49.560	47.600	49.312	36.183	1,535
2022-01-05	49.392	49.511	49.300	49.511	36.329	805
2022-01-04	49.000	49.950	49.000	49.950	36.651	4,283
2021-12-31	50.540	50.540	49.452	49.454	36.287	5,021
2021-12-30	50.740	50.860	50.640	50.860	37.319	738
2021-12-29	49.965	50.430	49.584	50.430	37.003	41
2021-12-22	48.770	49.070	48.510	48.510	35.595	120
2021-12-21	47.645	48.915	47.640	48.915	35.892	41
2021-12-20	46.700	47.084	45.460	46.000	33.753	462
2021-12-17	46.790	47.690	46.250	47.690	34.993	1
2021-12-16	48.670	48.800	48.670	48.800	35.807	142
2021-12-15	48.690	48.690	47.538	48.550	35.624	371
2021-12-14	49.792	49.792	49.410	49.410	36.255	15
2021-12-13	51.300	51.300	47.500	47.940	35.176	2,812
2021-12-10	50.610	51.897	48.140	51.582	37.849	1,218
2021-12-09	51.440	51.880	50.980	51.880	38.067	2
2021-12-08	51.840	51.870	51.000	51.330	37.664	694
2021-12-07	51.770	52.370	51.770	52.370	38.427	7
2021-12-06	51.080	52.840	50.600	51.430	37.554	16
2021-12-03	49.508	49.510	48.400	48.760	35.604	2,602
2021-12-02	49.090	49.560	47.990	49.021	35.794	2,528
2021-12-01	52.043	52.420	49.710	49.710	36.298	471
2021-11-30	52.310	52.400	50.220	50.670	36.999	5,253
2021-11-29	54.750	54.750	52.920	52.920	38.642	1
2021-11-26	53.500	54.375	52.530	53.769	39.262	6,377
2021-11-24	54.570	55.300	53.435	55.300	40.380	978
2021-11-23	56.430	56.430	55.570	55.988	40.882	3,775
2021-11-22	57.850	59.780	56.880	57.550	42.023	2,212
2021-11-19	62.220	62.220	58.140	58.310	42.578	1,722
2021-11-18	62.050	62.120	59.180	61.010	44.549	9,086
2021-11-17	58.280	58.985	55.320	56.020	40.905	67,832
2021-11-16	58.780	58.820	57.915	58.820	42.950	1,001
2021-11-15	58.400	59.520	58.099	59.248	43.262	1,517
2021-11-12	58.240	58.240	57.850	57.850	42.242	100
2021-11-11	58.770	60.060	58.770	59.905	43.742	1,613
2021-11-10	59.650	59.650	58.532	58.532	42.740	103
2021-11-09	59.795	60.320	58.920	58.980	43.067	293
2021-11-08	58.450	59.250	58.410	58.610	42.797	71
2021-11-05	58.000	59.090	57.281	57.570	42.037	1,283
2021-11-04	56.684	57.330	56.340	56.994	41.617	474
2021-11-03	55.310	57.170	53.760	56.495	41.252	2,694
2021-11-02	51.450	52.000	51.180	52.000	37.970	2
2021-11-01	48.820	51.920	48.820	51.920	37.912	707
2021-10-29	48.560	48.640	48.560	48.640	35.517	20
2021-10-28	48.250	48.740	47.980	48.740	35.590	954
2021-10-27	48.800	48.800	48.235	48.450	35.378	7,856

← NewerPage 20 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.