Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	42.560	43.700	42.560	43.000	41.482	127
2025-05-09	41.000	41.000	38.960	38.960	37.585	5
2025-05-08	39.920	39.920	39.080	39.080	37.700	1,103
2025-05-07	37.500	37.500	37.500	37.500	36.176	1
2025-05-06	39.000	39.000	37.500	37.500	36.176	1,253
2025-05-05	42.540	42.540	41.500	41.500	40.035	20
2025-05-02	40.400	42.900	40.400	42.900	41.386	51
2025-04-30	38.060	38.060	38.060	38.060	36.716	1
2025-04-29	37.600	38.200	37.600	38.140	36.794	4
2025-04-28	39.560	39.560	39.090	39.090	37.710	23
2025-04-25	40.300	40.300	40.300	40.300	38.877	20
2025-04-24	39.090	39.090	39.090	39.090	37.710	3
2025-04-23	40.640	40.640	38.700	38.700	37.334	106
2025-04-22	40.640	41.040	40.320	40.440	39.012	121
2025-04-17	36.080	37.050	36.080	37.050	35.742	105
2025-04-16	37.000	37.000	35.800	35.800	34.536	432
2025-04-15	37.810	37.810	37.810	37.810	36.475	0
2025-04-14	37.590	37.810	37.590	37.810	36.475	451
2025-04-11	38.000	38.880	38.000	38.880	37.508	7
2025-04-10	41.140	41.210	39.500	40.500	39.070	246
2025-04-09	38.380	44.700	38.380	44.700	43.122	209
2025-04-08	40.080	40.080	39.690	39.690	38.289	254
2025-04-07	40.000	40.220	39.510	40.220	38.800	324
2025-04-04	36.500	36.700	36.500	36.700	35.404	100
2025-04-03	45.800	45.800	35.940	37.810	36.475	478
2025-04-02	47.000	47.000	47.000	47.000	45.341	170
2025-04-01	46.570	46.570	46.570	46.570	44.926	2
2025-03-31	49.420	49.420	47.450	47.450	45.775	6
2025-03-28	48.640	48.930	48.640	48.930	47.203	5
2025-03-27	49.500	49.500	49.500	49.500	47.753	67
2025-03-26	52.060	52.060	50.280	50.900	49.103	171
2025-03-25	53.580	53.580	53.580	53.580	51.689	5
2025-03-24	50.100	53.400	50.070	53.400	51.515	244
2025-03-21	47.720	47.720	47.720	47.720	46.035	0
2025-03-20	47.720	47.720	47.720	47.720	46.035	0
2025-03-19	47.720	47.720	47.720	47.720	45.562	0
2025-03-18	47.500	49.530	47.500	47.720	45.562	3
2025-03-17	47.350	47.350	46.050	47.280	45.142	9
2025-03-14	46.580	47.350	46.000	47.350	45.209	48
2025-03-13	49.040	49.040	47.750	47.750	45.591	95
2025-03-12	54.150	57.940	49.040	49.900	47.644	195
2025-03-11	59.990	59.990	51.770	53.410	50.995	351
2025-03-10	70.420	70.420	70.420	70.420	67.236	2
2025-03-07	64.800	64.800	64.800	64.800	61.870	0
2025-03-06	65.000	65.000	64.800	64.800	61.870	29
2025-03-05	65.000	65.000	65.000	65.000	62.061	6
2025-02-28	69.510	69.510	69.510	69.510	66.367	0
2025-02-27	69.510	69.510	69.510	69.510	66.367	0
2025-02-26	69.510	69.510	69.510	69.510	66.367	0
2025-02-25	69.510	69.510	69.510	69.510	66.367	4
2025-02-24	69.160	69.160	69.160	69.160	66.033	10
2025-02-21	69.650	69.650	68.150	68.150	65.068	11
2025-02-20	67.480	67.480	67.480	67.480	64.429	20
2025-02-19	68.170	68.170	68.170	68.170	65.087	0
2025-02-18	68.180	68.180	68.170	68.170	65.087	600
2025-02-17	67.510	67.510	67.510	67.510	64.457	1
2025-02-14	68.000	68.000	67.300	67.300	64.257	7
2025-02-13	67.800	67.800	67.800	67.800	64.734	1
2025-02-12	67.300	67.300	67.000	67.000	63.970	13
2025-02-11	68.150	68.250	68.150	68.150	65.068	7

← NewerPage 7 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.