Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	17.650	18.535	17.650	18.290	16.555	6,802
2024-11-08	18.240	18.240	17.435	17.532	15.869	9,794
2024-11-07	17.875	18.570	17.800	18.315	16.578	8,782
2024-11-06	18.800	18.980	17.729	17.775	16.089	6,224
2024-11-05	17.970	18.165	17.839	18.115	16.397	3,800
2024-11-04	18.300	18.430	18.080	18.090	16.374	3,436
2024-11-01	18.490	18.490	18.229	18.268	16.535	5,745
2024-10-31	18.710	18.720	18.285	18.499	16.744	5,142
2024-10-30	18.847	19.040	18.689	18.750	16.972	1,730
2024-10-29	18.965	19.325	18.920	19.090	17.279	6,735
2024-10-28	19.120	19.500	19.120	19.250	17.424	546
2024-10-25	19.210	19.460	19.045	19.045	17.239	5,774
2024-10-24	19.500	19.500	18.950	18.980	17.180	2,406
2024-10-23	20.110	20.230	19.510	19.590	17.732	1,955
2024-10-22	21.180	21.180	20.155	20.355	18.424	7,898
2024-10-21	21.200	21.200	20.405	21.025	19.031	12,767
2024-10-18	20.200	20.725	20.200	20.589	18.636	1,820
2024-10-17	19.860	20.060	19.780	19.870	17.985	1,079
2024-10-16	20.090	20.160	19.695	19.755	17.881	2,608
2024-10-15	19.350	20.311	19.170	20.049	18.148	4,883
2024-10-14	19.500	19.600	19.095	19.285	17.456	6,196
2024-10-11	18.770	19.840	18.770	19.770	17.895	2,246
2024-10-10	19.050	19.140	18.850	18.978	17.178	6,610
2024-10-09	19.120	19.242	18.830	19.140	17.325	10,172
2024-10-08	18.950	19.500	18.820	19.320	17.488	6,610
2024-10-07	19.710	19.750	18.670	18.759	16.980	12,705
2024-10-04	19.900	20.090	19.480	19.480	17.632	6,284
2024-10-03	19.653	19.653	19.088	19.620	17.759	2,125
2024-10-02	20.630	20.900	20.050	20.060	18.157	1,369
2024-10-01	20.561	21.040	20.288	20.665	18.705	6,589
2024-09-30	20.750	21.172	20.750	21.139	19.134	4,412
2024-09-27	20.450	21.041	20.350	20.850	18.873	3,161
2024-09-26	19.860	20.200	19.781	19.940	18.049	1,517
2024-09-25	19.680	20.185	19.680	20.145	18.234	2,355
2024-09-24	19.150	20.370	19.140	19.801	17.923	10,689
2024-09-23	18.770	19.030	17.850	18.990	17.189	9,718
2024-09-20	18.580	18.690	18.410	18.420	16.673	3,921
2024-09-19	19.429	19.450	18.769	18.769	16.989	4,941
2024-09-18	18.840	19.200	18.765	18.940	17.143	8,010
2024-09-17	19.160	19.262	18.700	18.730	16.954	6,105
2024-09-16	19.760	20.060	18.930	19.090	17.279	6,636
2024-09-13	19.900	20.215	19.600	19.600	17.741	2,911
2024-09-12	18.930	19.420	18.905	19.300	17.470	1,094
2024-09-11	19.370	19.480	18.308	18.660	16.890	15,202
2024-09-10	19.970	20.019	19.700	20.008	17.658	8,329
2024-09-09	19.880	20.090	19.595	19.971	17.625	7,312
2024-09-06	20.350	20.350	19.595	19.970	17.624	2,914
2024-09-05	20.750	21.010	20.469	20.480	18.074	685
2024-09-04	20.350	21.020	20.110	20.200	17.827	15,287
2024-09-03	19.350	20.335	19.350	20.110	17.748	8,902
2024-08-30	19.590	19.920	19.170	19.170	16.918	3,647
2024-08-29	19.592	20.099	19.150	19.640	17.333	6,213
2024-08-28	19.500	21.120	19.260	19.848	17.517	36,919
2024-08-27	19.660	19.970	19.505	19.870	17.536	847
2024-08-23	19.070	19.825	19.030	19.680	17.368	1,982
2024-08-22	19.374	19.374	18.859	18.859	16.644	6,515
2024-08-21	20.140	20.300	19.275	19.565	17.267	8,411
2024-08-20	19.790	20.101	19.755	19.815	17.487	1,907
2024-08-19	20.320	20.440	20.101	20.101	17.739	10,482
2024-08-16	20.008	20.570	20.008	20.432	18.032	2,105

← NewerPage 9 of 21 · 1,208 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.