Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	101.00	106.00	101.00	105.30	91.229	82
2023-06-05	98.500	98.500	98.500	98.500	83.269	0
2023-06-02	91.300	98.500	91.300	98.500	83.269	205
2023-06-01	92.510	92.700	91.300	91.300	77.183	275
2023-05-31	94.600	94.600	94.300	94.300	79.719	77
2023-05-30	95.350	96.200	95.350	96.200	81.325	6
2023-05-29	100.90	100.90	100.90	100.90	85.298	0
2023-05-26	98.000	100.90	98.000	100.90	85.298	61
2023-05-25	103.05	103.05	103.05	103.05	87.116	0
2023-05-24	103.05	103.05	103.05	103.05	87.116	10
2023-05-23	98.200	98.200	96.000	96.000	81.156	260
2023-05-22	96.400	96.400	96.400	96.400	81.494	10
2023-05-19	95.000	95.000	94.200	94.200	79.634	505
2023-05-18	100.40	100.40	100.40	100.40	84.876	0
2023-05-17	100.40	100.40	100.40	100.40	84.876	0
2023-05-16	100.40	100.40	100.40	100.40	84.876	0
2023-05-15	100.40	100.40	100.40	100.40	84.876	0
2023-05-12	100.40	100.40	100.40	100.40	84.876	30
2023-05-11	101.40	101.40	101.40	101.40	85.721	0
2023-05-10	101.40	101.40	101.40	101.40	85.721	0
2023-05-09	101.40	101.40	101.40	101.40	85.721	0
2023-05-08	100.50	101.40	100.50	101.40	85.721	33
2023-05-05	101.40	101.40	101.40	101.40	85.721	10
2023-05-04	100.50	100.50	96.500	96.500	81.579	45
2023-05-03	102.90	102.90	102.90	102.90	86.989	2
2023-05-02	110.50	110.50	110.50	110.50	93.414	0
2023-04-28	110.50	110.50	110.50	110.50	93.414	0
2023-04-27	108.00	110.50	107.90	110.50	93.414	260
2023-04-26	110.50	110.50	110.50	110.50	93.414	0
2023-04-25	113.50	113.50	110.50	110.50	93.414	80
2023-04-24	118.00	118.00	118.00	118.00	99.754	0
2023-04-20	118.00	118.00	118.00	118.00	99.754	0
2023-04-19	118.00	118.00	118.00	118.00	99.754	30
2023-04-18	113.25	113.25	113.25	113.25	95.739	0
2023-04-17	113.25	113.25	113.25	113.25	95.739	0
2023-04-14	113.25	113.25	113.25	113.25	95.739	0
2023-04-13	113.25	113.25	113.25	113.25	95.739	60
2023-04-12	114.50	114.50	114.50	114.50	96.795	40
2023-04-11	119.20	119.20	119.20	119.20	100.77	0
2023-04-10	119.20	119.20	119.20	119.20	100.77	35
2023-04-06	114.40	114.40	114.40	114.40	96.711	1
2023-04-05	114.30	114.35	114.30	114.35	96.668	85
2023-04-04	120.00	120.00	120.00	120.00	101.44	0
2023-04-03	120.00	120.00	120.00	120.00	101.44	50
2023-03-31	113.00	113.00	113.00	113.00	95.527	0
2023-03-30	113.00	113.00	113.00	113.00	95.527	0
2023-03-29	113.00	113.00	113.00	113.00	95.527	45
2023-03-28	113.10	113.10	112.80	112.80	95.358	95
2023-03-27	113.39	113.39	113.39	113.39	95.857	0
2023-03-24	113.39	113.39	113.39	113.39	95.857	45
2023-03-23	123.87	123.87	123.87	123.87	104.72	0
2023-03-22	123.87	123.87	123.87	123.87	104.72	0
2023-03-21	123.87	123.87	123.87	123.87	104.72	20
2023-03-20	122.45	122.45	122.45	122.45	103.52	0
2023-03-17	122.45	122.45	122.45	122.45	103.52	40
2023-03-16	124.20	124.20	122.00	122.00	103.14	61
2023-03-15	132.50	132.50	132.50	132.50	112.01	0
2023-03-14	132.50	132.50	132.50	132.50	112.01	0
2023-03-13	132.50	132.50	132.50	132.50	109.85	0
2023-03-10	133.00	133.00	132.50	132.50	109.85	405

← NewerPage 15 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.