Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	63.060	63.060	62.370	62.370	60.764	6
2025-08-04	59.940	59.940	59.940	59.940	58.397	0
2025-08-01	59.940	59.940	59.940	59.940	58.397	33
2025-07-31	61.260	61.260	61.260	61.260	59.683	7
2025-07-30	66.040	66.040	65.370	65.370	63.687	794
2025-07-29	70.750	70.750	70.750	70.750	68.929	0
2025-07-28	71.960	71.960	68.890	70.750	68.929	69
2025-07-25	71.990	71.990	71.360	71.360	69.523	110
2025-07-24	66.480	76.250	66.360	74.550	72.631	457
2025-07-23	80.400	80.400	66.000	67.840	66.094	721
2025-07-22	66.370	80.990	66.370	80.520	78.447	2,313
2025-07-21	54.490	56.290	53.950	56.290	54.841	17
2025-07-18	53.950	53.950	53.950	53.950	52.561	3
2025-07-17	51.930	51.930	51.930	51.930	50.593	0
2025-07-16	52.200	52.200	51.930	51.930	50.593	16
2025-07-15	51.980	51.980	51.980	51.980	50.642	1
2025-07-14	53.850	54.400	53.850	54.250	52.854	19
2025-07-11	51.980	51.980	51.980	51.980	50.642	1
2025-07-10	51.500	54.660	51.500	53.800	52.415	59
2025-07-09	51.570	51.570	51.570	51.570	50.243	4
2025-07-08	50.360	50.360	48.610	50.000	48.713	39
2025-07-07	50.370	50.370	50.370	50.370	49.073	2
2025-07-04	49.130	49.130	49.130	49.130	47.865	4
2025-07-03	49.000	49.000	49.000	49.000	47.739	0
2025-07-02	49.250	49.730	49.000	49.000	47.739	33
2025-07-01	46.190	46.190	46.190	46.190	45.001	4
2025-06-30	47.400	47.400	47.400	47.400	46.180	0
2025-06-27	47.400	47.400	47.400	47.400	46.180	1
2025-06-26	46.000	46.000	46.000	46.000	44.816	0
2025-06-25	46.000	46.000	46.000	46.000	44.816	0
2025-06-24	46.000	46.000	46.000	46.000	44.816	7
2025-06-23	44.500	44.500	44.000	44.000	42.867	113
2025-06-20	47.110	47.110	47.110	47.110	45.897	0
2025-06-18	47.110	47.110	47.110	47.110	45.897	0
2025-06-17	47.110	47.110	47.110	47.110	45.897	100
2025-06-16	47.000	47.000	45.950	45.950	44.767	4
2025-06-13	47.000	47.000	46.590	46.590	45.391	348
2025-06-12	48.670	48.880	47.000	48.880	47.622	22
2025-06-11	49.170	49.170	49.170	49.170	47.904	0
2025-06-10	49.170	49.170	49.170	49.170	47.904	0
2025-06-09	49.170	49.170	49.170	49.170	47.434	0
2025-06-06	49.650	49.650	49.170	49.170	47.434	2
2025-06-05	46.090	47.200	46.090	47.200	45.534	4
2025-06-04	46.430	46.800	46.430	46.800	45.148	17
2025-06-03	47.700	47.700	47.700	47.700	46.016	15
2025-06-02	45.990	46.250	45.990	46.200	44.569	209
2025-05-30	45.000	47.400	45.000	46.650	45.003	11
2025-05-29	44.010	44.010	44.010	44.010	42.456	0
2025-05-28	44.010	44.010	44.010	44.010	42.456	0
2025-05-27	43.360	44.010	43.360	44.010	42.456	202
2025-05-26	43.590	43.590	43.590	43.590	42.051	2
2025-05-23	44.150	44.150	43.000	43.000	41.482	216
2025-05-22	44.900	45.350	44.900	45.350	43.749	1,091
2025-05-21	44.150	44.150	44.150	44.150	42.591	3
2025-05-20	49.400	49.440	47.150	47.150	45.486	11
2025-05-19	49.100	49.100	47.530	48.050	46.354	217
2025-05-16	48.350	49.400	48.350	49.100	47.367	14
2025-05-15	45.300	47.000	45.300	47.000	45.341	6
2025-05-14	44.800	44.860	44.800	44.800	43.219	207
2025-05-13	43.600	45.000	43.600	45.000	43.411	11

← NewerPage 6 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.