Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	79.270	79.270	79.270	79.270	78.446	0
2026-04-24	79.270	79.270	79.270	79.270	78.446	0
2026-04-23	79.270	79.270	79.270	79.270	78.446	0
2026-04-22	74.900	79.270	74.900	79.270	78.446	52
2026-04-20	74.990	74.990	74.990	74.990	74.211	2
2026-04-17	75.000	75.000	75.000	75.000	74.221	50
2026-04-16	71.300	71.300	71.300	71.300	70.559	4
2026-04-15	67.900	67.900	67.900	67.900	67.195	0
2026-04-14	67.900	67.900	67.900	67.900	67.195	3
2026-04-13	66.670	66.670	66.670	66.670	65.977	0
2026-04-10	66.670	66.670	66.670	66.670	65.977	0
2026-04-09	66.670	66.670	66.670	66.670	65.977	0
2026-04-08	66.670	66.670	66.670	66.670	65.977	0
2026-04-07	66.670	66.670	66.670	66.670	65.977	1
2026-04-06	66.670	66.670	66.670	66.670	65.977	0
2026-04-02	66.670	66.670	66.670	66.670	65.977	0
2026-04-01	66.670	66.670	66.670	66.670	65.977	0
2026-03-31	65.300	66.670	65.300	66.670	65.977	4
2026-03-30	69.010	69.010	69.010	69.010	68.293	1
2026-03-27	69.440	69.440	69.440	69.440	68.719	0
2026-03-26	69.440	69.440	69.440	69.440	68.719	0
2026-03-25	69.440	69.440	69.440	69.440	68.719	0
2026-03-24	69.440	69.440	69.440	69.440	68.719	0
2026-03-23	69.440	69.440	69.440	69.440	68.719	0
2026-03-20	69.440	69.440	69.440	69.440	68.719	0
2026-03-19	69.440	69.440	69.440	69.440	68.719	0
2026-03-18	69.440	69.440	69.440	69.440	68.719	0
2026-03-17	69.440	69.440	69.440	69.440	68.719	0
2026-03-16	69.790	69.790	69.440	69.440	68.271	231
2026-03-13	71.500	71.500	71.500	71.500	70.297	0
2026-03-12	71.500	71.500	71.500	71.500	70.297	0
2026-03-11	74.750	74.750	71.500	71.500	70.297	100
2026-03-10	75.000	87.350	74.650	74.650	73.394	13,083
2026-03-09	77.990	77.990	72.700	74.320	73.069	4,571
2026-03-06	79.150	79.500	79.000	79.000	77.670	3,750
2026-03-05	80.800	81.400	79.840	80.200	78.850	5,001
2026-03-04	83.000	83.000	83.000	83.000	81.603	0
2026-03-03	83.000	83.000	83.000	83.000	81.603	0
2026-03-02	82.170	83.000	82.170	83.000	81.603	602
2026-02-27	89.180	89.180	89.180	89.180	87.679	0
2026-02-26	89.180	89.180	89.180	89.180	87.679	0
2026-02-25	89.250	89.250	89.180	89.180	87.679	581
2026-02-24	94.710	94.710	94.710	94.710	93.116	0
2026-02-23	94.710	94.710	94.710	94.710	93.116	0
2026-02-20	103.88	103.88	94.710	94.710	93.116	2,711
2026-02-19	101.81	101.81	101.81	101.81	100.10	0
2026-02-18	101.81	101.81	101.81	101.81	100.10	19
2026-02-13	98.880	98.880	98.880	98.880	97.216	0
2026-02-12	102.20	102.20	98.880	98.880	97.216	1,316
2026-02-11	94.600	94.600	94.600	94.600	93.008	630
2026-02-10	95.300	95.300	95.300	95.300	93.696	0
2026-02-09	95.300	95.300	95.300	95.300	93.696	0
2026-02-06	95.300	95.300	95.300	95.300	93.696	0
2026-02-05	95.300	95.300	95.300	95.300	93.696	0
2026-02-04	94.800	95.300	94.800	95.300	93.696	725
2026-02-03	95.000	95.000	95.000	95.000	93.401	0
2026-02-02	95.000	95.000	95.000	95.000	93.401	15
2026-01-30	89.000	89.000	89.000	89.000	87.502	0
2026-01-29	89.000	89.000	89.000	89.000	87.502	695
2026-01-28	94.850	94.850	94.850	94.850	93.254	0

← NewerPage 3 of 21 · 1,246 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.