Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	107.00	107.00	107.00	107.00	107.00	0
2026-10-14	107.00	107.00	107.00	107.00	107.00	0
2026-10-13	107.00	107.00	107.00	107.00	107.00	130
2026-10-09	96.160	96.160	96.160	96.160	96.160	0
2026-10-08	96.160	96.160	96.160	96.160	96.160	0
2026-10-07	96.160	96.160	96.160	96.160	96.160	0
2026-10-06	96.160	96.160	96.160	96.160	96.160	0
2026-10-05	96.160	96.160	96.160	96.160	96.160	52
2026-10-02	96.160	96.160	96.160	96.160	96.160	0
2026-10-01	96.160	96.160	96.160	96.160	96.160	0
2026-09-30	96.160	96.160	96.160	96.160	96.160	0
2026-09-29	96.160	96.160	96.160	96.160	96.160	1
2026-09-28	95.180	95.180	95.180	95.180	95.180	180
2026-09-25	89.820	89.820	89.820	89.820	89.820	474
2026-09-24	90.000	90.000	90.000	90.000	90.000	1,001
2026-09-23	93.050	93.050	93.050	93.050	93.050	0
2026-09-22	92.880	93.050	92.880	93.050	93.050	1,210
2026-09-21	89.920	89.920	89.920	89.920	89.920	0
2026-09-18	89.920	89.920	89.920	89.920	89.920	0
2026-09-17	89.920	89.920	89.920	89.920	89.920	0
2026-09-16	89.920	89.920	89.920	89.920	89.920	0
2026-09-15	89.920	89.920	89.920	89.920	89.920	0
2026-09-14	90.000	90.000	89.920	89.920	89.920	40
2026-09-11	90.440	90.440	90.440	90.440	90.440	0
2026-09-10	90.440	90.440	90.440	90.440	90.440	0
2026-09-09	90.440	90.440	90.440	90.440	90.440	0
2026-09-08	90.440	90.440	90.440	90.440	90.440	0
2026-09-07	90.440	90.440	90.440	90.440	89.985	0
2026-09-04	90.440	90.440	90.440	90.440	89.985	0
2026-09-03	90.440	90.440	90.440	90.440	89.985	0
2026-09-02	90.440	90.440	90.440	90.440	89.985	0
2026-09-01	90.440	90.440	90.440	90.440	89.985	10
2026-08-31	86.130	86.130	86.130	86.130	85.696	0
2026-08-28	86.130	86.130	86.130	86.130	85.696	0
2026-08-27	86.130	86.130	86.130	86.130	85.696	0
2026-08-26	86.130	86.130	86.130	86.130	85.696	171
2026-08-25	91.080	91.080	91.080	91.080	90.621	500
2026-08-24	93.150	93.150	93.150	93.150	92.681	10
2026-08-21	90.790	90.800	90.790	90.800	90.343	500
2026-08-20	93.100	93.100	92.280	92.280	91.815	1,316
2026-08-19	98.600	98.600	98.600	98.600	98.104	0
2026-08-18	98.600	98.600	98.600	98.600	98.104	50
2026-08-17	99.110	99.110	99.110	99.110	98.611	2
2026-08-14	98.990	98.990	98.990	98.990	98.492	0
2026-08-13	98.990	98.990	98.990	98.990	98.492	0
2026-08-12	98.990	98.990	98.990	98.990	98.492	1
2026-08-11	96.100	96.100	96.100	96.100	95.616	60
2026-08-10	98.010	98.010	98.010	98.010	97.517	16
2026-08-07	101.62	101.62	101.62	101.62	101.11	0
2026-08-06	101.62	101.62	101.62	101.62	101.11	0
2026-08-05	101.62	101.62	101.62	101.62	101.11	0
2026-08-04	101.62	101.62	101.62	101.62	101.11	4
2026-08-03	102.41	102.60	102.41	102.60	102.08	172
2026-07-31	95.100	95.100	95.100	95.100	94.621	0
2026-07-30	95.100	95.100	95.100	95.100	94.621	0
2026-07-29	95.010	95.100	95.000	95.100	94.621	1,350
2026-07-28	97.680	97.680	97.680	97.680	97.188	210
2026-07-27	93.950	94.890	93.950	94.890	94.412	1,001
2026-07-24	93.800	93.800	93.800	93.800	93.328	1
2026-07-23	92.040	92.490	91.510	92.000	91.537	356

Page 1 of 2 · 62 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.