Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	144.00	144.00	144.00	144.00	119.38	70
2022-12-09	141.30	141.30	139.40	139.40	115.57	265
2022-12-08	144.40	144.40	144.40	144.40	119.71	0
2022-12-07	144.79	144.79	144.40	144.40	119.71	99
2022-12-06	156.64	156.64	156.64	156.64	129.86	0
2022-12-05	160.00	160.00	156.64	156.64	127.71	214
2022-12-02	163.80	163.80	163.63	163.63	133.41	64
2022-12-01	167.57	167.57	165.24	165.24	134.72	155
2022-11-30	165.92	165.92	165.92	165.92	135.28	36
2022-11-29	167.28	167.28	167.24	167.24	136.35	81
2022-11-28	172.70	172.70	172.70	172.70	140.80	0
2022-11-25	172.70	172.70	172.70	172.70	140.80	0
2022-11-24	172.70	172.70	172.70	172.70	140.80	0
2022-11-23	172.70	172.70	172.70	172.70	140.80	75
2022-11-22	170.50	170.50	169.00	169.00	137.79	106
2022-11-21	166.30	166.30	166.30	166.30	135.58	0
2022-11-18	166.30	166.30	166.30	166.30	135.58	0
2022-11-17	165.00	168.30	165.00	166.30	135.58	585
2022-11-16	170.50	170.50	170.50	170.50	139.01	0
2022-11-14	170.50	170.50	170.50	170.50	139.01	0
2022-11-11	159.00	170.50	159.00	170.50	139.01	50
2022-11-10	155.20	157.30	155.20	157.30	128.25	55
2022-11-09	164.20	164.20	164.20	164.20	133.87	0
2022-11-08	164.20	164.20	164.20	164.20	133.87	0
2022-11-07	164.20	164.20	164.20	164.20	133.87	0
2022-11-04	164.20	164.20	164.20	164.20	133.87	0
2022-11-03	164.20	164.20	164.20	164.20	133.87	0
2022-11-01	164.20	164.20	164.20	164.20	133.87	0
2022-10-31	164.20	164.20	164.20	164.20	133.87	0
2022-10-28	164.20	164.20	164.20	164.20	133.87	0
2022-10-27	164.20	164.20	164.20	164.20	133.87	0
2022-10-26	164.20	164.20	164.20	164.20	133.87	10
2022-10-25	156.00	162.20	156.00	162.20	132.24	128
2022-10-24	154.00	154.00	154.00	154.00	125.56	10
2022-10-21	149.50	149.50	149.50	149.50	121.89	30
2022-10-20	151.05	151.05	151.05	151.05	123.15	30
2022-10-19	147.00	147.00	147.00	147.00	119.85	0
2022-10-18	147.00	147.00	147.00	147.00	119.85	0
2022-10-17	147.00	147.00	147.00	147.00	119.85	10
2022-10-14	143.38	145.00	143.38	145.00	118.22	7
2022-10-13	143.40	143.40	143.40	143.40	116.91	0
2022-10-11	143.40	143.40	143.40	143.40	116.91	0
2022-10-10	143.40	143.40	143.40	143.40	116.91	0
2022-10-07	143.40	143.40	143.40	143.40	116.91	0
2022-10-06	143.40	143.40	143.40	143.40	116.91	0
2022-10-05	143.40	143.40	143.40	143.40	116.91	10
2022-10-04	140.00	142.00	140.00	142.00	115.77	20
2022-10-03	133.60	133.60	133.60	133.60	108.92	65
2022-09-30	142.00	142.00	142.00	142.00	115.77	0
2022-09-29	142.00	142.00	142.00	142.00	115.77	0
2022-09-28	142.00	142.00	142.00	142.00	115.77	10
2022-09-27	140.00	140.00	140.00	140.00	114.14	0
2022-09-26	140.00	140.00	140.00	140.00	114.14	10
2022-09-23	137.00	137.00	135.70	137.00	111.70	152
2022-09-22	148.90	148.90	148.90	148.90	121.40	0
2022-09-21	148.90	148.90	148.90	148.90	121.40	70
2022-09-20	149.50	149.50	149.50	149.50	121.89	0
2022-09-19	154.00	154.00	149.50	149.50	121.89	70
2022-09-16	151.00	151.40	151.00	151.40	123.44	25
2022-09-15	150.50	150.50	150.50	150.50	122.70	0

← NewerPage 17 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.