Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	94.850	94.850	94.850	94.850	93.254	0
2026-01-26	94.850	94.850	94.850	94.850	93.254	1
2026-01-23	96.780	96.780	96.780	96.780	95.151	0
2026-01-22	96.780	96.780	96.780	96.780	95.151	658
2026-01-21	96.350	96.400	96.350	96.400	94.778	675
2026-01-20	102.05	102.05	102.05	102.05	100.33	0
2026-01-19	102.05	102.05	102.05	102.05	100.33	0
2026-01-16	102.05	102.05	102.05	102.05	100.33	0
2026-01-15	102.05	102.05	102.05	102.05	100.33	540
2026-01-14	106.20	106.20	106.20	106.20	104.41	0
2026-01-13	106.20	106.20	106.20	106.20	104.41	0
2026-01-12	106.70	106.70	104.79	106.20	104.41	1,318
2026-01-09	114.16	114.24	112.72	112.72	110.82	1,333
2026-01-08	119.76	119.76	119.76	119.76	117.74	0
2026-01-07	119.76	119.76	119.76	119.76	117.74	0
2026-01-06	119.76	119.76	119.76	119.76	117.74	10
2026-01-05	112.44	112.44	112.44	112.44	110.55	0
2026-01-02	112.44	112.44	112.44	112.44	110.55	0
2025-12-30	112.93	113.10	112.44	112.44	110.55	693
2025-12-29	116.60	116.60	116.60	116.60	114.64	800
2025-12-26	117.90	117.90	117.90	117.90	115.92	1,070
2025-12-23	120.09	120.09	120.09	120.09	118.07	220
2025-12-22	124.45	124.45	124.45	124.45	122.36	370
2025-12-19	124.06	124.06	124.06	124.06	121.97	30
2025-12-18	127.80	127.80	127.80	127.80	125.65	40
2025-12-17	126.20	126.20	126.20	126.20	124.08	60
2025-12-16	124.30	124.30	124.30	124.30	122.21	10
2025-12-15	123.50	123.50	123.18	123.18	121.11	24
2025-12-12	129.00	129.00	128.00	128.00	125.85	11
2025-12-11	129.34	129.34	126.00	126.50	124.37	67
2025-12-10	131.00	131.25	131.00	131.25	129.04	305
2025-12-09	127.00	130.00	127.00	129.00	126.83	6
2025-12-08	127.00	127.00	127.00	127.00	124.39	1
2025-12-05	119.09	119.17	119.09	119.17	116.72	10
2025-12-04	120.00	120.00	120.00	120.00	117.53	210
2025-12-03	130.27	130.27	128.10	128.10	125.46	200
2025-12-02	131.11	131.11	130.03	130.28	127.60	213
2025-12-01	131.69	132.84	130.40	131.11	128.41	173
2025-11-28	131.00	131.18	131.00	131.18	128.48	279
2025-11-27	131.69	131.69	131.69	131.69	128.98	5
2025-11-26	120.00	131.69	120.00	131.69	128.98	638
2025-11-25	109.36	120.00	109.36	120.00	117.53	3,469
2025-11-24	81.760	81.760	81.760	81.760	80.077	0
2025-11-21	81.760	81.760	81.760	81.760	80.077	1
2025-11-19	83.770	83.770	81.440	81.760	80.077	47
2025-11-18	90.000	90.000	90.000	90.000	88.147	0
2025-11-17	90.000	90.000	90.000	90.000	88.147	0
2025-11-14	89.000	90.000	89.000	90.000	88.147	60
2025-11-13	95.950	95.950	95.950	95.950	93.975	0
2025-11-12	95.950	95.950	95.950	95.950	93.975	0
2025-11-11	95.950	95.950	95.950	95.950	93.975	60
2025-11-10	95.770	96.400	95.770	95.870	93.897	186
2025-11-07	94.730	94.730	94.730	94.730	92.780	0
2025-11-06	94.730	94.730	94.730	94.730	92.780	180
2025-11-05	86.740	95.100	86.740	95.100	93.142	22
2025-11-04	86.740	86.740	86.740	86.740	84.955	12
2025-11-03	86.740	86.740	86.740	86.740	84.955	10
2025-10-31	85.520	85.520	85.520	85.520	83.760	0
2025-10-30	85.520	85.520	85.520	85.520	83.760	19
2025-10-29	87.390	87.390	87.390	87.390	85.591	0

← NewerPage 4 of 5 · 247 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.