Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	12.160	12.160	11.171	11.179	10.767	2,297
2025-08-06	11.400	11.815	11.400	11.795	11.361	7,530
2025-08-05	11.489	11.710	11.122	11.385	10.966	14,626
2025-08-04	11.080	11.485	10.700	11.425	11.004	69,485
2025-08-01	10.470	10.838	10.340	10.669	10.276	21,659
2025-07-31	11.251	11.269	10.821	10.841	10.442	27,782
2025-07-30	11.465	11.812	11.260	11.635	11.207	17,798
2025-07-29	12.580	12.890	11.882	11.995	11.554	47,373
2025-07-28	12.950	12.950	12.134	12.498	12.038	87,925
2025-07-25	13.590	13.800	12.540	12.769	12.299	94,700
2025-07-24	12.220	14.000	12.110	13.565	13.066	225,680
2025-07-23	14.450	15.290	11.815	12.209	11.759	424,896
2025-07-22	10.680	21.240	10.650	14.485	13.952	1,304,541
2025-07-21	9.630	10.359	9.630	10.359	9.978	44,521
2025-07-18	9.780	9.800	9.631	9.691	9.335	6,348
2025-07-17	9.480	9.631	9.440	9.615	9.261	17,179
2025-07-16	9.300	9.430	9.212	9.409	9.063	5,429
2025-07-15	9.589	9.780	9.287	9.288	8.946	17,266
2025-07-14	9.620	9.755	9.460	9.709	9.351	14,785
2025-07-11	9.470	9.662	9.309	9.662	9.307	7,575
2025-07-10	9.431	10.000	9.365	9.835	9.473	24,647
2025-07-09	9.100	9.450	8.980	9.432	9.085	25,287
2025-07-08	9.110	9.190	8.910	9.045	8.712	19,159
2025-07-07	9.120	9.260	8.959	8.989	8.658	6,662
2025-07-03	9.250	9.380	9.100	9.268	8.927	3,665
2025-07-02	9.081	9.219	8.880	9.145	8.808	3,194
2025-07-01	8.400	9.635	8.400	9.275	8.934	35,157
2025-06-30	8.620	8.830	8.401	8.418	8.108	1,820
2025-06-27	8.510	8.640	8.500	8.515	8.202	13,448
2025-06-26	8.130	8.239	8.000	8.239	7.936	5,685
2025-06-25	8.147	8.235	8.090	8.189	7.887	5,151
2025-06-24	8.270	8.490	8.249	8.293	7.988	12,266
2025-06-23	8.100	8.141	7.952	8.093	7.795	7,650
2025-06-20	8.300	8.370	8.201	8.241	7.938	4,003
2025-06-18	8.400	8.585	8.385	8.465	8.153	4,958
2025-06-17	8.790	8.868	8.610	8.811	8.486	5,609
2025-06-16	8.330	8.835	8.210	8.780	8.457	10,953
2025-06-13	8.462	8.605	8.299	8.375	8.067	15,504
2025-06-12	8.600	8.820	8.430	8.755	8.433	7,354
2025-06-11	9.250	9.570	8.949	8.949	8.619	16,974
2025-06-10	9.100	9.630	9.100	9.481	9.132	20,591
2025-06-09	8.860	9.240	8.860	8.921	8.472	16,309
2025-06-06	8.750	8.879	8.620	8.685	8.248	8,844
2025-06-05	8.235	8.490	8.195	8.450	8.025	10,334
2025-06-04	8.530	8.570	8.210	8.210	7.797	21,456
2025-06-03	8.200	8.540	8.180	8.451	8.026	8,258
2025-06-02	8.140	8.330	7.945	8.059	7.653	7,382
2025-05-30	7.824	8.500	7.824	8.210	7.797	80,158
2025-05-29	8.320	9.940	7.862	7.889	7.492	130,370
2025-05-28	7.910	8.090	7.760	8.019	7.616	18,512
2025-05-27	7.480	8.088	7.480	7.941	7.542	29,541
2025-05-23	7.718	7.780	7.550	7.550	7.170	18,126
2025-05-22	7.800	8.151	7.710	8.151	7.741	18,084
2025-05-21	8.200	8.200	7.760	8.035	7.631	25,841
2025-05-20	8.480	8.840	8.335	8.395	7.973	7,205
2025-05-19	8.800	8.800	8.200	8.538	8.108	48,967
2025-05-16	8.460	8.800	8.460	8.750	8.310	13,092
2025-05-15	8.100	8.460	8.045	8.247	7.833	13,198
2025-05-14	7.980	8.179	7.791	7.895	7.498	10,481
2025-05-13	7.620	8.039	7.570	7.980	7.579	14,966

← NewerPage 6 of 21 · 1,208 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.