Kohl's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 285.00 | 285.00 | 285.00 | 285.00 | 226.48 | 0 |
| 2021-12-27 | 285.00 | 285.00 | 285.00 | 285.00 | 226.48 | 0 |
| 2021-12-23 | 285.00 | 285.00 | 285.00 | 285.00 | 226.48 | 0 |
| 2021-12-22 | 285.00 | 285.00 | 285.00 | 285.00 | 226.48 | 0 |
| 2021-12-21 | 285.00 | 285.00 | 285.00 | 285.00 | 226.48 | 0 |
| 2021-12-20 | 285.00 | 285.00 | 285.00 | 285.00 | 226.48 | 0 |
| 2021-12-17 | 285.00 | 285.00 | 285.00 | 285.00 | 226.48 | 0 |
| 2021-12-16 | 285.00 | 285.00 | 285.00 | 285.00 | 226.48 | 0 |
| 2021-12-15 | 285.00 | 285.00 | 285.00 | 285.00 | 226.48 | 0 |
| 2021-12-14 | 285.00 | 285.00 | 285.00 | 285.00 | 226.48 | 0 |
| 2021-12-13 | 285.00 | 285.00 | 285.00 | 285.00 | 226.48 | 0 |
| 2021-12-10 | 285.00 | 285.00 | 285.00 | 285.00 | 226.48 | 0 |
| 2021-12-09 | 285.00 | 285.00 | 285.00 | 285.00 | 226.48 | 0 |
| 2021-12-08 | 285.00 | 285.00 | 285.00 | 285.00 | 226.48 | 0 |
| 2021-12-07 | 285.00 | 285.00 | 285.00 | 285.00 | 226.48 | 0 |
| 2021-12-06 | 285.00 | 285.00 | 285.00 | 285.00 | 225.35 | 5 |
| 2021-12-03 | 275.80 | 275.80 | 275.80 | 275.80 | 218.07 | 0 |
| 2021-12-02 | 276.50 | 276.50 | 275.00 | 275.80 | 218.07 | 81 |
| 2021-12-01 | 313.66 | 313.66 | 313.66 | 313.66 | 248.01 | 0 |
| 2021-11-30 | 313.66 | 313.66 | 313.66 | 313.66 | 248.01 | 0 |
| 2021-11-29 | 313.66 | 313.66 | 313.66 | 313.66 | 248.01 | 0 |
| 2021-11-26 | 313.66 | 313.66 | 313.66 | 313.66 | 248.01 | 0 |
| 2021-11-25 | 313.66 | 313.66 | 313.66 | 313.66 | 248.01 | 0 |
| 2021-11-24 | 313.66 | 313.66 | 313.66 | 313.66 | 248.01 | 0 |
| 2021-11-23 | 316.50 | 316.50 | 313.20 | 313.66 | 248.01 | 37 |
| 2021-11-22 | 332.11 | 332.11 | 322.24 | 322.24 | 254.79 | 7 |
| 2021-11-19 | 340.00 | 340.00 | 336.80 | 336.80 | 266.31 | 7 |
| 2021-11-18 | 336.80 | 336.80 | 336.80 | 336.80 | 266.31 | 1 |
| 2021-11-17 | 321.92 | 321.92 | 321.92 | 321.92 | 254.54 | 0 |
| 2021-11-16 | 321.92 | 321.92 | 321.92 | 321.92 | 254.54 | 1 |
| 2021-11-12 | 325.70 | 325.70 | 325.70 | 325.70 | 257.53 | 0 |
| 2021-11-11 | 325.70 | 325.70 | 325.70 | 325.70 | 257.53 | 0 |
| 2021-11-10 | 325.70 | 325.70 | 325.70 | 325.70 | 257.53 | 0 |
| 2021-11-09 | 325.70 | 325.70 | 325.70 | 325.70 | 257.53 | 0 |
| 2021-11-08 | 325.70 | 325.70 | 325.70 | 325.70 | 257.53 | 7 |
| 2021-11-05 | 321.20 | 321.20 | 321.20 | 321.20 | 253.97 | 0 |
| 2021-11-04 | 321.00 | 321.20 | 321.00 | 321.20 | 253.97 | 6 |
| 2021-11-03 | 318.01 | 323.00 | 314.00 | 314.00 | 248.28 | 49 |
| 2021-11-01 | 275.50 | 291.40 | 275.50 | 291.40 | 230.41 | 13 |
| 2021-10-29 | 274.30 | 274.80 | 274.30 | 274.80 | 217.28 | 20 |
| 2021-10-28 | 251.75 | 251.75 | 251.75 | 251.75 | 199.06 | 0 |
| 2021-10-27 | 251.75 | 251.75 | 251.75 | 251.75 | 199.06 | 0 |
| 2021-10-26 | 251.75 | 251.75 | 251.75 | 251.75 | 199.06 | 0 |
| 2021-10-25 | 251.75 | 251.75 | 251.75 | 251.75 | 199.06 | 0 |
| 2021-10-22 | 251.75 | 251.75 | 251.75 | 251.75 | 199.06 | 0 |
| 2021-10-21 | 251.75 | 251.75 | 251.75 | 251.75 | 199.06 | 0 |
| 2021-10-20 | 251.75 | 251.75 | 251.75 | 251.75 | 199.06 | 0 |
| 2021-10-19 | 251.75 | 251.75 | 251.75 | 251.75 | 199.06 | 0 |
| 2021-10-18 | 251.75 | 251.75 | 251.75 | 251.75 | 199.06 | 0 |
| 2021-10-15 | 251.75 | 251.75 | 251.75 | 251.75 | 199.06 | 0 |
| 2021-10-14 | 251.75 | 251.75 | 251.75 | 251.75 | 199.06 | 0 |
← NewerPage 21 of 21 · 1,251 trading days
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.