Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	70.460	70.460	68.450	68.450	65.355	97
2025-02-07	72.960	72.960	70.600	70.600	67.408	158
2025-02-06	75.000	75.000	73.400	73.400	70.081	11
2025-02-05	75.250	75.250	75.250	75.250	71.847	0
2025-02-04	75.250	75.250	75.250	75.250	71.847	0
2025-02-03	76.300	76.300	75.000	75.250	71.847	43
2025-01-31	77.990	77.990	76.800	76.800	73.327	23
2025-01-30	77.100	77.100	77.100	77.100	73.614	0
2025-01-29	77.100	77.100	77.100	77.100	73.614	1
2025-01-28	80.310	80.310	80.040	80.040	76.421	6
2025-01-27	80.000	80.000	79.000	79.000	75.428	3
2025-01-24	81.720	81.720	81.720	81.720	78.025	1
2025-01-23	80.860	80.860	80.860	80.860	77.204	0
2025-01-22	80.860	80.860	80.860	80.860	77.204	0
2025-01-21	79.440	80.860	79.440	80.860	77.204	12
2025-01-20	79.460	79.540	79.460	79.540	75.943	2
2025-01-17	78.400	78.400	78.400	78.400	74.855	10
2025-01-16	77.760	78.100	77.760	78.100	74.568	8
2025-01-15	77.000	77.000	76.800	76.850	73.375	17
2025-01-14	80.100	80.100	77.600	77.600	74.091	17
2025-01-13	82.630	82.630	79.740	79.740	76.134	19
2025-01-10	81.920	82.520	81.920	82.520	78.789	13
2025-01-09	83.330	83.330	82.420	82.420	78.693	8
2025-01-08	82.320	82.320	81.560	81.560	77.872	15
2025-01-07	86.970	86.970	86.970	86.970	83.037	0
2025-01-06	86.970	86.970	86.970	86.970	83.037	2
2025-01-03	85.320	85.320	85.320	85.320	81.462	0
2025-01-02	85.320	85.320	85.320	85.320	81.462	0
2024-12-30	85.500	85.500	85.050	85.320	81.462	7
2024-12-27	89.990	89.990	89.000	89.260	85.224	4
2024-12-26	89.990	89.990	89.990	89.990	85.921	20
2024-12-23	87.120	87.120	87.120	87.120	83.181	0
2024-12-20	87.120	87.120	87.120	87.120	83.181	0
2024-12-19	87.120	87.120	87.120	87.120	83.181	0
2024-12-18	87.120	87.120	87.120	87.120	83.181	0
2024-12-17	87.120	87.120	87.120	87.120	83.181	1
2024-12-16	84.000	84.000	84.000	84.000	80.202	0
2024-12-13	84.000	84.000	84.000	84.000	80.202	10
2024-12-12	85.090	85.800	84.800	84.800	80.965	809
2024-12-11	88.000	88.650	87.480	87.480	83.524	42
2024-12-10	89.910	91.600	89.910	91.200	87.076	30
2024-12-09	94.700	94.700	94.700	94.700	88.358	4
2024-12-06	91.450	95.020	91.450	93.360	87.107	27
2024-12-05	92.000	93.250	91.440	93.250	87.005	15
2024-12-04	91.710	91.710	91.710	91.710	85.568	5
2024-12-03	93.960	93.960	93.960	93.960	87.667	0
2024-12-02	91.320	94.320	91.320	93.960	87.667	79
2024-11-29	90.180	90.180	90.000	90.000	83.972	201
2024-11-28	90.000	90.000	90.000	90.000	83.972	0
2024-11-27	89.100	90.000	89.100	90.000	83.972	35
2024-11-26	88.600	89.210	82.750	88.000	82.106	1,322
2024-11-25	105.50	107.50	105.50	107.50	100.30	8
2024-11-22	99.800	99.800	98.800	98.800	92.183	2
2024-11-21	96.570	96.570	94.100	94.100	87.798	13
2024-11-19	99.300	99.300	99.200	99.200	92.556	2
2024-11-18	104.16	104.16	99.600	99.600	92.930	6
2024-11-14	101.03	101.03	101.03	101.03	94.264	0
2024-11-13	101.03	101.03	101.03	101.03	94.264	0
2024-11-12	101.03	101.03	101.03	101.03	94.264	0
2024-11-11	101.03	101.03	101.03	101.03	94.264	0

← NewerPage 8 of 21 · 1,245 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.