Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	143.40	143.40	143.40	143.40	118.88	0
2023-03-08	143.40	143.40	143.40	143.40	118.88	0
2023-03-07	139.58	143.40	139.58	143.40	118.88	136
2023-03-06	142.00	142.00	142.00	142.00	117.72	301
2023-03-03	146.44	146.44	146.44	146.44	121.40	1
2023-03-02	150.72	150.72	150.72	150.72	124.95	0
2023-03-01	150.72	150.72	150.72	150.72	124.95	100
2023-02-28	148.50	148.70	148.50	148.70	123.28	125
2023-02-27	151.28	151.28	151.28	151.28	125.42	0
2023-02-24	151.28	151.28	151.28	151.28	125.42	0
2023-02-23	151.28	151.28	151.28	151.28	125.42	45
2023-02-22	177.00	177.00	177.00	177.00	146.74	0
2023-02-17	177.00	177.00	177.00	177.00	146.74	0
2023-02-16	177.00	177.00	177.00	177.00	146.74	0
2023-02-15	177.00	177.00	177.00	177.00	146.74	0
2023-02-14	177.00	177.00	177.00	177.00	146.74	0
2023-02-13	177.00	177.00	177.00	177.00	146.74	0
2023-02-10	177.00	177.00	177.00	177.00	146.74	0
2023-02-09	177.00	177.00	177.00	177.00	146.74	0
2023-02-08	177.00	177.00	177.00	177.00	146.74	0
2023-02-07	177.00	177.00	177.00	177.00	146.74	0
2023-02-06	175.05	177.00	175.05	177.00	146.74	75
2023-02-03	180.50	180.50	178.70	178.70	148.15	69
2023-02-02	170.00	170.20	170.00	170.20	141.10	51
2023-02-01	163.00	163.00	163.00	163.00	135.13	70
2023-01-31	165.00	165.00	165.00	165.00	136.79	0
2023-01-30	165.00	165.00	165.00	165.00	136.79	0
2023-01-27	165.00	165.00	165.00	165.00	136.79	0
2023-01-26	165.00	165.00	165.00	165.00	136.79	30
2023-01-25	158.61	158.61	158.61	158.61	131.49	1
2023-01-24	167.74	167.74	167.74	167.74	139.06	0
2023-01-23	165.00	167.74	165.00	167.74	139.06	87
2023-01-20	161.00	161.00	161.00	161.00	133.47	20
2023-01-19	154.00	154.00	154.00	154.00	127.67	70
2023-01-18	156.70	156.70	156.70	156.70	129.91	20
2023-01-17	151.40	151.40	151.40	151.40	125.51	20
2023-01-16	147.00	147.00	147.00	147.00	121.87	0
2023-01-13	146.30	147.00	146.30	147.00	121.87	80
2023-01-12	146.00	146.00	146.00	146.00	121.04	20
2023-01-11	141.00	142.94	141.00	142.94	118.50	32
2023-01-10	137.11	139.44	137.11	139.44	115.60	52
2023-01-09	141.35	141.35	141.35	141.35	117.18	50
2023-01-06	141.35	141.35	141.35	141.35	117.18	0
2023-01-05	141.35	141.35	141.35	141.35	117.18	0
2023-01-04	137.00	141.35	137.00	141.35	117.18	90
2023-01-03	137.00	137.00	137.00	137.00	113.58	55
2023-01-02	132.60	132.60	132.60	132.60	109.93	0
2022-12-29	132.60	132.60	132.60	132.60	109.93	15
2022-12-28	126.50	126.50	126.50	126.50	104.87	55
2022-12-27	128.60	128.60	128.60	128.60	106.61	0
2022-12-26	128.60	128.60	128.60	128.60	106.61	0
2022-12-23	128.20	128.60	128.20	128.60	106.61	60
2022-12-22	122.30	123.20	122.30	123.20	102.14	88
2022-12-21	130.13	130.13	130.13	130.13	107.88	1
2022-12-20	132.86	133.20	132.86	133.20	110.43	227
2022-12-19	135.30	135.30	135.30	135.30	112.17	100
2022-12-16	147.00	147.00	147.00	147.00	121.87	0
2022-12-15	147.00	147.00	147.00	147.00	121.87	0
2022-12-14	146.00	147.00	146.00	147.00	121.87	115
2022-12-13	145.00	145.00	141.50	141.50	117.31	125

← NewerPage 16 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.