Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	87.390	87.390	87.390	87.390	85.591	4
2025-10-27	88.120	88.120	88.120	88.120	86.306	0
2025-10-24	88.120	88.120	88.120	88.120	86.306	0
2025-10-23	88.120	88.120	88.120	88.120	86.306	0
2025-10-22	88.120	88.120	88.120	88.120	86.306	5
2025-10-21	89.650	90.190	88.570	88.570	86.747	25
2025-10-20	86.160	86.160	86.160	86.160	84.387	16
2025-10-17	85.750	85.750	82.270	82.270	80.577	22
2025-10-16	83.920	85.200	83.920	85.200	83.446	36
2025-10-15	84.430	84.430	84.430	84.430	82.692	0
2025-10-14	84.430	84.430	84.430	84.430	82.692	1
2025-10-13	81.210	81.210	81.210	81.210	79.538	0
2025-10-10	81.210	81.210	81.210	81.210	79.538	20
2025-10-09	82.160	82.160	82.000	82.000	80.312	3
2025-10-08	90.890	90.890	85.850	85.850	84.083	16
2025-10-07	90.010	90.010	90.010	90.010	88.157	0
2025-10-06	90.010	90.010	90.010	90.010	88.157	0
2025-10-03	90.000	90.010	89.830	90.010	88.157	15
2025-10-02	82.600	82.600	82.600	82.600	80.900	0
2025-10-01	82.600	82.600	82.600	82.600	80.900	1
2025-09-30	81.840	82.720	81.200	82.720	81.017	5
2025-09-29	83.970	83.970	81.000	81.000	79.333	8
2025-09-26	86.510	86.850	86.510	86.850	85.062	7
2025-09-25	92.600	92.600	92.600	92.600	90.694	0
2025-09-24	92.600	92.600	92.600	92.600	90.694	1
2025-09-23	93.950	94.000	93.950	94.000	92.065	23
2025-09-22	91.000	91.000	91.000	91.000	89.127	0
2025-09-19	91.000	91.000	91.000	91.000	89.127	3
2025-09-18	95.100	95.100	94.500	94.500	92.555	3
2025-09-17	79.000	95.760	79.000	95.760	93.789	208
2025-09-16	88.750	88.750	88.750	88.750	86.923	0
2025-09-15	88.750	88.750	88.750	88.750	86.923	0
2025-09-12	88.750	88.750	88.750	88.750	86.923	0
2025-09-11	88.750	88.750	88.750	88.750	86.923	0
2025-09-10	88.750	88.750	88.750	88.750	86.923	0
2025-09-09	88.750	88.750	88.750	88.750	86.923	0
2025-09-08	88.190	88.750	88.190	88.750	86.465	4
2025-09-05	89.700	90.000	89.700	90.000	87.683	7
2025-09-04	85.000	85.000	85.000	85.000	82.812	0
2025-09-03	88.610	89.990	85.000	85.000	82.812	331
2025-09-02	84.800	87.600	84.800	87.600	85.345	111
2025-09-01	83.360	83.360	83.360	83.360	81.214	0
2025-08-29	83.040	83.360	83.040	83.360	81.214	13
2025-08-28	87.840	87.840	87.840	87.840	85.579	1
2025-08-27	84.500	89.250	84.500	85.330	83.133	237
2025-08-26	72.480	72.480	72.480	72.480	70.614	0
2025-08-25	72.480	72.480	72.480	72.480	70.614	0
2025-08-22	72.480	72.480	72.480	72.480	70.614	0
2025-08-21	72.480	72.480	72.480	72.480	70.614	2
2025-08-20	75.200	75.200	75.200	75.200	73.264	0
2025-08-19	75.200	75.200	75.200	75.200	73.264	0
2025-08-18	75.200	75.200	75.200	75.200	73.264	0
2025-08-15	73.900	75.200	73.900	75.200	73.264	205
2025-08-14	73.830	73.860	73.830	73.860	71.959	103
2025-08-13	70.750	73.860	70.750	73.860	71.959	2
2025-08-12	68.430	68.430	68.430	68.430	66.668	11
2025-08-11	60.000	66.190	60.000	66.190	64.486	13
2025-08-08	60.480	60.480	60.480	60.480	58.923	2
2025-08-07	63.060	63.060	61.260	61.260	59.683	13
2025-08-06	62.370	62.370	62.370	62.370	60.764	0

← NewerPage 5 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.