Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	150.50	150.50	150.50	150.50	122.70	0
2022-09-13	154.50	154.50	150.50	150.50	122.70	20
2022-09-12	157.44	157.44	157.44	157.44	128.36	7
2022-09-09	159.00	159.00	159.00	159.00	129.63	10
2022-09-08	153.00	155.00	153.00	155.00	126.37	11
2022-09-06	151.19	151.19	149.00	149.00	121.48	30
2022-09-05	156.00	156.00	156.00	156.00	127.19	0
2022-09-02	156.00	156.00	156.00	156.00	125.08	18
2022-09-01	144.00	147.00	144.00	147.00	117.86	20
2022-08-31	146.00	150.00	144.49	150.00	120.27	643
2022-08-30	144.00	144.35	144.00	144.35	115.74	11
2022-08-29	149.00	149.00	141.90	142.10	113.94	266
2022-08-26	154.50	154.50	152.00	152.00	121.87	51
2022-08-25	152.00	157.00	152.00	157.00	125.88	20
2022-08-24	146.50	149.50	146.50	149.30	119.71	270
2022-08-23	150.00	150.00	148.80	149.20	119.63	205
2022-08-22	151.00	151.00	147.20	147.20	118.02	40
2022-08-19	156.30	156.30	156.30	156.30	125.32	60
2022-08-18	161.40	161.40	161.40	161.40	129.41	100
2022-08-17	177.00	181.00	176.00	176.00	141.12	115
2022-08-16	175.00	185.00	175.00	181.00	145.13	40
2022-08-15	170.00	170.00	170.00	170.00	136.31	10
2022-08-12	166.60	166.60	166.60	166.60	133.58	10
2022-08-11	165.00	170.00	165.00	170.00	136.31	20
2022-08-10	157.60	163.00	157.60	161.00	129.09	210
2022-08-09	154.50	154.50	154.50	154.50	123.88	30
2022-08-08	165.00	165.00	164.00	164.00	131.50	40
2022-08-05	155.50	157.60	155.50	157.60	126.36	80
2022-08-04	160.50	160.50	155.30	155.30	124.52	395
2022-08-03	160.70	165.20	160.70	165.20	132.46	20
2022-08-02	155.00	158.00	155.00	156.00	125.08	65
2022-08-01	151.00	151.00	151.00	151.00	121.07	20
2022-07-29	147.40	147.40	147.40	147.40	118.19	20
2022-07-28	144.00	144.00	144.00	144.00	115.46	90
2022-07-27	142.00	142.00	141.80	141.80	113.70	190
2022-07-26	145.49	145.49	144.85	145.18	116.41	220
2022-07-25	167.50	167.50	167.50	167.50	134.30	0
2022-07-22	167.50	167.50	167.50	167.50	134.30	0
2022-07-21	167.50	167.50	167.50	167.50	134.30	10
2022-07-20	163.50	163.50	163.50	163.50	131.09	10
2022-07-19	157.76	160.40	156.64	160.40	128.61	12
2022-07-18	156.00	159.00	156.00	159.00	127.49	20
2022-07-15	149.85	149.85	149.85	149.85	120.15	1
2022-07-14	152.20	152.20	152.20	152.20	122.03	1
2022-07-13	162.00	162.00	162.00	162.00	129.89	0
2022-07-12	159.00	162.00	159.00	162.00	129.89	22
2022-07-11	155.00	155.00	155.00	155.00	124.28	10
2022-07-08	151.75	151.75	151.75	151.75	121.67	0
2022-07-07	147.50	153.60	147.50	151.75	121.67	490
2022-07-06	157.00	157.00	157.00	157.00	125.88	0
2022-07-05	157.00	157.00	157.00	157.00	125.88	202
2022-07-04	154.29	154.29	154.29	154.29	123.71	0
2022-07-01	155.00	155.00	154.20	154.29	123.71	289
2022-06-30	194.50	194.50	194.50	194.50	155.95	0
2022-06-29	194.50	194.50	194.50	194.50	155.95	0
2022-06-28	196.50	196.50	194.20	194.50	155.95	150
2022-06-27	197.50	197.50	197.00	197.00	157.95	120
2022-06-24	208.50	208.50	208.50	208.50	167.18	0
2022-06-23	208.50	208.50	208.50	208.50	167.18	0
2022-06-22	208.50	208.50	208.50	208.50	167.18	0

← NewerPage 18 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.