Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	101.03	101.03	101.03	101.03	94.264	0
2024-11-07	101.03	101.03	101.03	101.03	94.264	1
2024-11-06	102.74	102.74	101.00	101.03	94.264	9
2024-11-05	108.46	108.46	108.46	108.46	101.20	0
2024-11-04	108.46	108.46	108.46	108.46	101.20	0
2024-11-01	108.46	108.46	108.46	108.46	101.20	0
2024-10-31	108.46	108.46	108.46	108.46	101.20	0
2024-10-30	108.46	108.46	108.46	108.46	101.20	0
2024-10-29	108.46	108.46	108.46	108.46	101.20	0
2024-10-28	108.46	108.46	108.46	108.46	101.20	0
2024-10-25	108.46	108.46	108.46	108.46	101.20	0
2024-10-24	110.52	110.52	108.46	108.46	101.20	802
2024-10-23	119.40	119.40	119.40	119.40	111.40	0
2024-10-22	119.40	119.40	119.40	119.40	111.40	0
2024-10-21	119.40	119.40	119.40	119.40	111.40	1
2024-10-18	112.31	112.31	112.31	112.31	104.79	0
2024-10-17	112.31	112.31	112.31	112.31	104.79	0
2024-10-16	112.31	112.31	112.31	112.31	104.79	0
2024-10-15	112.31	112.31	112.31	112.31	104.79	1
2024-10-14	107.30	107.30	107.30	107.30	100.11	0
2024-10-11	107.30	107.30	107.30	107.30	100.11	0
2024-10-10	107.30	107.30	107.30	107.30	100.11	0
2024-10-09	107.30	107.30	107.30	107.30	100.11	0
2024-10-08	107.30	107.30	107.30	107.30	100.11	1
2024-10-07	106.04	106.04	102.66	102.66	95.785	9
2024-10-04	107.47	107.47	107.47	107.47	100.27	0
2024-10-03	106.92	107.47	106.56	107.47	100.27	4
2024-10-02	114.62	114.62	114.62	114.62	106.94	0
2024-10-01	114.62	114.62	114.62	114.62	106.94	0
2024-09-30	114.18	114.62	114.18	114.62	106.94	29
2024-09-27	111.94	113.95	109.41	113.95	106.32	56
2024-09-26	101.50	101.50	101.50	101.50	94.702	0
2024-09-25	101.50	101.50	101.50	101.50	94.702	0
2024-09-24	101.50	101.50	101.50	101.50	94.702	0
2024-09-23	101.50	101.50	101.50	101.50	94.702	0
2024-09-20	101.50	101.50	101.50	101.50	94.702	20
2024-09-19	102.40	102.40	102.40	102.40	95.542	1
2024-09-18	103.50	104.90	103.10	104.90	97.875	5
2024-09-17	103.20	104.20	102.21	102.21	95.365	324
2024-09-16	113.63	113.63	113.63	113.63	106.02	0
2024-09-13	113.63	113.63	113.63	113.63	106.02	0
2024-09-12	113.63	113.63	113.63	113.63	106.02	0
2024-09-11	113.63	113.63	113.63	113.63	106.02	0
2024-09-10	113.63	113.63	113.63	113.63	106.02	0
2024-09-09	114.29	114.29	110.44	113.63	104.24	36
2024-09-06	110.36	110.88	110.36	110.88	101.72	25
2024-09-05	112.35	112.35	112.35	112.35	103.07	0
2024-09-04	112.35	112.35	112.35	112.35	103.07	0
2024-09-03	112.35	112.35	112.35	112.35	103.07	0
2024-09-02	112.35	112.35	112.35	112.35	103.07	0
2024-08-30	112.35	112.35	112.35	112.35	103.07	20
2024-08-29	108.57	108.57	108.57	108.57	99.601	0
2024-08-28	112.54	112.54	108.57	108.57	99.601	472
2024-08-27	108.02	108.02	108.02	108.02	99.097	0
2024-08-26	108.02	108.02	108.02	108.02	99.097	0
2024-08-23	108.02	108.02	108.02	108.02	99.097	1
2024-08-22	110.22	110.22	110.22	110.22	101.11	0
2024-08-21	110.22	110.22	110.22	110.22	101.11	0
2024-08-20	110.22	110.22	110.22	110.22	101.11	0
2024-08-19	110.22	110.22	110.22	110.22	101.11	1

← NewerPage 9 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.