Kohl's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	7.000	7.835	7.000	7.519	7.141	11,268
2025-05-09	7.170	7.268	6.939	6.939	6.590	3,640
2025-05-08	6.672	7.062	6.672	6.925	6.577	16,549
2025-05-07	6.650	6.695	6.472	6.487	6.161	7,499
2025-05-06	6.940	6.950	6.655	6.675	6.339	6,748
2025-05-02	7.230	7.569	7.189	7.540	7.161	15,717
2025-05-01	7.040	7.330	6.870	7.282	6.916	38,616
2025-04-30	6.600	6.620	6.380	6.618	6.285	6,038
2025-04-29	6.880	6.900	6.665	6.708	6.371	3,738
2025-04-28	7.030	7.040	6.900	6.909	6.561	2,783
2025-04-25	7.030	7.200	6.990	7.200	6.838	8,120
2025-04-24	6.700	7.100	6.660	7.100	6.743	5,337
2025-04-23	7.170	7.302	6.760	6.889	6.542	7,432
2025-04-22	6.970	7.091	6.710	6.710	6.372	13,625
2025-04-17	6.180	6.360	6.119	6.340	6.021	9,744
2025-04-16	6.260	6.430	6.085	6.099	5.792	11,955
2025-04-15	6.412	6.527	6.190	6.190	5.879	25,160
2025-04-14	6.800	6.960	6.349	6.415	6.092	26,387
2025-04-11	7.050	7.080	6.438	6.651	6.317	14,938
2025-04-10	7.620	7.730	6.622	6.899	6.552	30,038
2025-04-09	6.030	7.498	6.030	7.412	7.040	22,664
2025-04-08	7.050	7.110	6.255	6.255	5.940	43,262
2025-04-07	6.900	7.279	6.520	6.982	6.630	19,946
2025-04-04	6.350	7.239	6.040	7.092	6.735	103,005
2025-04-03	8.200	8.200	6.325	6.711	6.374	99,443
2025-04-02	8.150	8.665	8.150	8.551	8.121	2,607
2025-04-01	8.242	8.402	8.155	8.262	7.846	11,645
2025-03-31	8.420	8.425	8.245	8.315	7.897	7,453
2025-03-28	8.647	8.647	8.335	8.439	8.014	12,798
2025-03-27	8.778	8.869	8.581	8.628	8.194	3,293
2025-03-26	9.100	9.100	8.740	8.995	8.543	9,553
2025-03-25	9.360	9.600	9.160	9.207	8.744	8,146
2025-03-24	8.500	9.241	8.390	9.191	8.729	15,383
2025-03-21	8.350	8.558	8.170	8.410	7.987	3,273
2025-03-20	8.550	8.798	8.500	8.570	8.139	11,402
2025-03-19	8.310	8.707	8.300	8.685	8.129	14,959
2025-03-18	8.550	8.690	8.310	8.329	7.796	12,237
2025-03-17	8.020	8.621	8.000	8.570	8.022	30,834
2025-03-14	8.260	8.370	7.972	8.187	7.663	47,877
2025-03-13	8.620	8.709	8.147	8.230	7.704	69,507
2025-03-12	9.220	9.220	8.285	8.641	8.088	82,542
2025-03-11	11.730	11.730	8.750	8.989	8.414	159,689
2025-03-10	12.170	12.300	11.869	12.065	11.293	12,288
2025-03-07	11.444	11.939	11.270	11.865	11.106	10,347
2025-03-06	11.340	11.475	11.112	11.170	10.455	4,493
2025-03-05	11.250	11.470	11.099	11.291	10.569	11,258
2025-03-04	11.100	11.315	10.900	11.315	10.591	5,815
2025-03-03	11.520	11.750	11.365	11.445	10.713	12,738
2025-02-28	11.410	11.485	11.271	11.325	10.601	6,924
2025-02-27	12.040	12.080	11.639	11.679	10.932	11,233
2025-02-26	12.120	12.201	11.950	11.955	11.190	4,995
2025-02-25	12.240	12.340	11.990	12.079	11.306	4,900
2025-02-24	12.000	12.419	12.000	12.419	11.625	6,321
2025-02-21	12.050	12.190	11.811	11.845	11.087	7,440
2025-02-20	11.710	11.955	11.701	11.955	11.190	3,997
2025-02-19	11.780	11.850	11.616	11.679	10.932	6,102
2025-02-18	11.700	12.069	11.690	11.940	11.176	4,817
2025-02-14	11.990	12.080	11.711	11.749	10.997	4,755
2025-02-13	11.689	11.920	11.689	11.861	11.102	8,604
2025-02-12	11.700	11.759	11.600	11.615	10.872	6,473

← NewerPage 7 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.