Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	110.77	110.77	110.77	110.77	97.217	3
2023-11-27	111.90	111.90	111.90	111.90	98.209	0
2023-11-24	113.19	113.19	111.90	111.90	98.209	14
2023-11-23	120.20	120.20	120.20	120.20	105.49	0
2023-11-22	120.20	120.20	120.20	120.20	105.49	0
2023-11-21	120.20	120.20	120.20	120.20	105.49	0
2023-11-20	120.20	120.20	120.20	120.20	105.49	0
2023-11-17	120.20	120.20	120.20	120.20	105.49	0
2023-11-16	120.20	120.20	120.20	120.20	105.49	0
2023-11-14	120.20	120.20	120.20	120.20	105.49	0
2023-11-13	120.20	120.20	120.20	120.20	105.49	0
2023-11-10	120.20	120.20	120.20	120.20	105.49	0
2023-11-09	120.20	120.20	120.20	120.20	105.49	0
2023-11-08	120.20	120.20	120.20	120.20	105.49	0
2023-11-07	120.20	120.20	120.20	120.20	105.49	0
2023-11-06	120.20	120.20	120.20	120.20	105.49	0
2023-11-03	120.20	120.20	120.20	120.20	105.49	15
2023-11-01	110.55	110.55	110.55	110.55	97.024	0
2023-10-31	110.55	110.55	110.55	110.55	97.024	2
2023-10-30	110.89	110.89	110.89	110.89	97.322	2
2023-10-27	110.88	110.88	110.88	110.88	97.313	0
2023-10-26	110.88	110.88	110.88	110.88	97.313	1
2023-10-25	110.33	110.33	110.33	110.33	96.831	0
2023-10-24	107.91	110.33	107.91	110.33	96.831	2
2023-10-23	106.15	106.15	106.15	106.15	93.162	0
2023-10-20	106.15	106.15	106.15	106.15	93.162	1
2023-10-19	104.90	104.90	104.90	104.90	92.065	0
2023-10-18	104.90	104.90	104.90	104.90	92.065	1
2023-10-17	99.200	101.99	99.200	101.99	89.511	4
2023-10-16	90.460	90.460	90.460	90.460	79.392	0
2023-10-13	90.900	90.900	90.460	90.460	79.392	3
2023-10-11	96.600	96.600	96.600	96.600	84.781	1
2023-10-10	93.350	93.350	93.350	93.350	81.928	0
2023-10-09	93.350	93.350	93.350	93.350	81.928	0
2023-10-06	96.190	96.190	93.350	93.350	81.928	3
2023-10-05	99.000	99.000	99.000	99.000	86.887	0
2023-10-04	99.000	99.000	99.000	99.000	86.887	0
2023-10-03	99.000	99.000	99.000	99.000	86.887	0
2023-10-02	99.000	99.000	99.000	99.000	86.887	0
2023-09-29	99.000	99.000	99.000	99.000	86.887	0
2023-09-28	99.000	99.000	99.000	99.000	86.887	0
2023-09-27	99.000	99.000	99.000	99.000	86.887	0
2023-09-26	101.30	101.30	99.000	99.000	86.887	111
2023-09-25	101.20	101.20	101.20	101.20	88.818	0
2023-09-22	101.20	101.20	101.20	101.20	88.818	110
2023-09-21	104.10	104.10	104.10	104.10	91.363	1
2023-09-20	106.04	106.04	106.04	106.04	93.066	0
2023-09-19	106.04	106.04	106.04	106.04	93.066	0
2023-09-18	106.04	106.04	106.04	106.04	93.066	4
2023-09-15	111.87	111.87	111.87	111.87	98.182	0
2023-09-14	111.87	111.87	111.87	111.87	98.182	1
2023-09-13	112.70	112.70	112.70	112.70	98.911	100
2023-09-12	117.00	117.00	117.00	117.00	102.68	100
2023-09-11	119.50	119.50	119.50	119.50	104.88	0
2023-09-08	117.50	119.50	117.50	119.50	104.88	200
2023-09-06	134.10	134.10	134.10	134.10	117.69	0
2023-09-05	134.10	134.10	134.10	134.10	117.69	0
2023-09-04	134.10	134.10	134.10	134.10	116.18	0
2023-09-01	134.10	134.10	134.10	134.10	116.18	0
2023-08-31	133.00	134.10	133.00	134.10	116.18	170

← NewerPage 13 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.4532 USD
2026-06-09	0.4540 USD
2026-03-17	0.4519 USD
2025-12-09	0.4848 USD
2025-09-09	0.4674 USD
2025-06-10	0.4825 USD
2025-03-20	0.4906 USD
2024-12-10	2.1577 USD
2024-09-10	1.9042 USD
2024-06-11	1.9328 USD
2024-03-19	1.7581 USD
2023-12-05	1.7063 USD
2023-09-05	1.7228 USD
2023-06-06	2.3873 USD
2023-03-14	2.5620 USD
2022-12-06	2.5933 USD
2022-09-05	2.5836 USD
2022-03-15	2.3672 USD
2021-12-07	1.4226 USD
2021-09-06	1.3221 USD
2021-06-08	1.2318 USD
2021-03-16	1.4208 USD
2020-03-17	3.6595 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.