Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	17.100	17.240	16.890	17.160	16.747	499
2026-01-28	18.000	18.000	17.184	17.220	16.806	972
2026-01-27	17.760	18.010	17.482	17.680	17.255	1,205
2026-01-26	17.540	17.841	17.400	17.841	17.412	484
2026-01-23	17.770	17.991	17.681	17.945	17.513	1,524
2026-01-22	18.148	18.401	17.987	17.987	17.555	949
2026-01-21	18.155	18.250	18.058	18.097	17.662	733
2026-01-20	18.080	18.460	17.823	17.930	17.499	3,681
2026-01-16	19.180	19.260	18.681	18.681	18.231	12,919
2026-01-15	19.060	19.600	18.950	19.000	18.543	1,241
2026-01-14	20.240	20.600	19.359	19.359	18.893	620
2026-01-13	20.010	20.626	20.010	20.600	20.104	309
2026-01-12	19.980	20.310	19.300	20.310	19.821	1,482
2026-01-09	21.980	22.340	20.712	20.712	20.214	5,086
2026-01-08	20.500	21.856	20.310	21.856	21.330	1,192
2026-01-07	21.966	22.170	20.922	20.922	20.419	2,879
2026-01-06	21.330	22.319	21.270	22.071	21.540	4,682
2026-01-05	21.340	21.840	21.250	21.713	21.190	757
2026-01-02	20.710	21.299	20.460	21.299	20.787	898
2025-12-31	20.160	20.640	20.160	20.450	19.958	1,017
2025-12-30	20.620	20.910	20.314	20.497	20.004	1,485
2025-12-29	21.150	21.150	20.550	20.572	20.077	1,295
2025-12-24	21.250	21.500	21.250	21.410	20.895	284
2025-12-23	21.750	21.830	21.210	21.210	20.700	2,527
2025-12-22	23.420	23.420	21.567	21.567	21.048	13,139
2025-12-19	22.560	22.810	22.282	22.790	22.242	2,368
2025-12-18	22.750	23.420	22.750	23.150	22.593	3,359
2025-12-17	22.970	23.189	22.550	22.650	22.105	3,988
2025-12-16	22.325	22.849	21.863	22.602	22.058	4,303
2025-12-15	23.400	23.440	22.702	22.750	22.203	621
2025-12-12	24.080	24.160	23.575	23.617	23.049	333
2025-12-11	23.510	24.316	23.240	23.240	22.681	993
2025-12-10	23.000	24.065	23.000	24.065	23.486	8,326
2025-12-09	22.405	23.440	22.250	23.440	22.876	3,150
2025-12-08	23.220	23.220	21.972	22.680	22.012	11,847
2025-12-05	22.440	23.293	22.440	23.220	22.536	3,614
2025-12-04	22.890	22.890	22.061	22.425	21.765	16,895
2025-12-03	24.840	24.840	23.271	23.271	22.586	12,341
2025-12-02	24.090	24.732	24.090	24.454	23.734	3,385
2025-12-01	24.400	25.220	24.230	24.583	23.859	9,948
2025-11-28	24.100	24.590	23.630	24.555	23.832	12,868
2025-11-27	24.170	24.170	24.170	24.170	23.458	6
2025-11-26	22.270	24.469	22.010	24.285	23.570	74,682
2025-11-25	19.180	21.535	18.980	21.269	20.643	254,327
2025-11-24	15.570	15.970	15.570	15.895	15.427	3,000
2025-11-21	16.065	16.110	15.842	15.957	15.488	8,220
2025-11-20	15.540	15.540	14.880	14.900	14.461	1,161
2025-11-19	15.500	15.530	14.905	15.170	14.723	3,639
2025-11-18	15.920	15.951	15.726	15.951	15.481	70
2025-11-17	16.470	16.660	16.061	16.190	15.713	2,135
2025-11-14	17.090	17.135	16.650	16.769	16.276	6,337
2025-11-13	18.100	18.140	17.595	17.621	17.103	1,780
2025-11-12	18.430	18.690	17.922	18.131	17.598	4,105
2025-11-11	17.860	18.305	17.670	18.130	17.596	7,157
2025-11-10	17.500	18.255	17.332	18.225	17.688	5,865
2025-11-07	16.660	16.770	16.275	16.685	16.194	1,450
2025-11-06	17.530	17.728	16.421	17.295	16.786	20,028
2025-11-05	16.140	17.870	16.013	17.830	17.305	5,756
2025-11-04	15.990	16.375	15.990	16.335	15.854	1,048
2025-11-03	16.105	16.559	16.010	16.441	15.957	3,849

← NewerPage 4 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1250 USD
2026-06-09	0.1250 USD
2026-03-18	0.1250 USD
2025-12-09	0.1250 USD
2025-09-10	0.1250 USD
2025-06-10	0.1250 USD
2025-03-20	0.1250 USD
2024-12-11	0.5000 USD
2024-09-11	0.5000 USD
2024-06-12	0.5000 USD
2024-03-19	0.5000 USD
2023-12-05	0.5000 USD
2023-09-05	0.5000 USD
2023-06-06	0.5000 USD
2023-03-14	0.5000 USD
2022-12-06	0.5000 USD
2022-09-06	0.5000 USD
2022-06-07	0.5000 USD
2022-03-15	0.5000 USD
2021-12-07	0.2500 USD
2021-09-07	0.2500 USD
2021-06-08	0.2500 USD
2021-03-16	0.2500 USD
2020-03-17	0.7040 USD
2019-12-10	0.6700 USD
2019-09-10	0.6700 USD
2019-06-11	0.6700 USD
2019-03-19	0.6700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.