Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	129.80	129.80	129.80	129.80	112.45	0
2023-08-29	127.50	129.80	127.50	129.80	112.45	238
2023-08-28	116.65	116.65	116.65	116.65	101.06	0
2023-08-25	117.65	117.70	116.65	116.65	101.06	220
2023-08-24	127.80	127.80	127.80	127.80	110.72	0
2023-08-23	127.80	127.80	127.80	127.80	110.72	130
2023-08-22	134.54	134.60	128.16	128.20	111.07	395
2023-08-21	138.04	138.04	138.04	138.04	119.59	0
2023-08-18	134.00	138.04	134.00	138.04	119.59	100
2023-08-17	137.20	137.20	137.20	137.20	118.87	1
2023-08-16	137.06	137.06	137.06	137.06	118.74	0
2023-08-15	137.06	137.06	137.06	137.06	118.74	0
2023-08-14	137.06	137.06	137.06	137.06	118.74	0
2023-08-11	137.06	137.06	137.06	137.06	118.74	5
2023-08-10	135.30	135.30	135.30	135.30	117.22	25
2023-08-09	140.50	140.50	140.50	140.50	121.73	0
2023-08-08	140.50	140.50	140.50	140.50	121.73	0
2023-08-07	140.85	140.85	140.50	140.50	121.73	165
2023-08-04	141.50	141.50	141.50	141.50	122.59	165
2023-08-03	138.90	141.00	138.40	141.00	122.16	158
2023-08-02	135.30	135.30	135.30	135.30	117.22	0
2023-08-01	135.30	135.30	135.30	135.30	117.22	45
2023-07-31	134.40	134.40	134.40	134.40	116.44	0
2023-07-28	134.40	134.40	134.40	134.40	116.44	1
2023-07-27	133.60	134.40	133.60	134.40	116.44	180
2023-07-26	127.50	130.60	127.50	130.60	113.15	220
2023-07-25	123.80	123.80	123.80	123.80	107.26	0
2023-07-24	123.80	123.80	123.80	123.80	107.26	100
2023-07-21	119.70	119.70	119.70	119.70	103.70	150
2023-07-20	124.00	124.00	124.00	124.00	107.43	0
2023-07-19	124.00	124.00	124.00	124.00	107.43	0
2023-07-18	124.00	124.00	124.00	124.00	107.43	60
2023-07-17	119.60	119.60	119.60	119.60	103.62	100
2023-07-14	124.00	124.00	124.00	124.00	107.43	0
2023-07-13	124.00	124.00	124.00	124.00	107.43	0
2023-07-12	124.00	124.00	124.00	124.00	107.43	0
2023-07-11	123.20	124.00	123.20	124.00	107.43	111
2023-07-10	117.70	117.70	117.70	117.70	101.97	0
2023-07-07	117.70	117.70	117.70	117.70	101.97	0
2023-07-06	117.70	117.70	117.70	117.70	101.97	35
2023-07-05	116.00	116.00	116.00	116.00	100.50	0
2023-07-04	116.00	116.00	116.00	116.00	100.50	0
2023-07-03	116.00	116.00	116.00	116.00	100.50	40
2023-06-30	111.10	111.10	111.10	111.10	96.254	0
2023-06-29	111.10	111.10	111.10	111.10	96.254	1
2023-06-28	108.00	108.00	108.00	108.00	93.568	0
2023-06-27	108.00	108.00	108.00	108.00	93.568	70
2023-06-26	103.20	103.20	103.20	103.20	89.409	0
2023-06-23	103.20	103.20	103.20	103.20	89.409	1
2023-06-22	108.29	108.29	108.29	108.29	93.819	0
2023-06-21	108.29	108.29	108.29	108.29	93.819	0
2023-06-20	108.29	108.29	108.29	108.29	93.819	1
2023-06-19	113.14	113.14	113.14	113.14	98.021	1
2023-06-16	116.00	116.00	116.00	116.00	100.50	0
2023-06-15	116.00	116.00	116.00	116.00	100.50	20
2023-06-14	112.97	112.97	112.97	112.97	97.874	0
2023-06-13	112.97	112.97	112.97	112.97	97.874	1
2023-06-12	111.22	112.00	111.22	112.00	97.034	61
2023-06-09	108.79	108.79	108.79	108.79	94.253	2
2023-06-07	105.30	105.30	105.30	105.30	91.229	0

← NewerPage 14 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.