Kohl's Corporation ( KSS) - Price History

Monthly price history for KSS (Kohl's Corporation)

DateAdjusted priceReal price
February 2025 $11.72 $11.72
January 2025 $13.21 $13.21
December 2024 $14.04 $14.04
November 2024 $14.48 $14.97
October 2024 $17.87 $18.48
September 2024 $20.41 $21.10
August 2024 $18.28 $19.39
July 2024 $20.42 $21.66
June 2024 $21.68 $22.99
May 2024 $20.65 $22.39
April 2024 $22.08 $23.94
March 2024 $26.88 $29.15
February 2024 $25.19 $27.87
January 2024 $23.28 $25.76
December 2023 $25.92 $28.68
November 2023 $20.78 $23.45
October 2023 $19.98 $22.55
September 2023 $18.57 $20.96
August 2023 $23.13 $26.64
July 2023 $24.71 $28.45
June 2023 $20.02 $23.05
May 2023 $15.52 $18.32
April 2023 $18.66 $22.03
March 2023 $19.94 $23.54
February 2023 $23.23 $28.04
January 2023 $26.82 $32.37
December 2022 $20.92 $25.25
November 2022 $26.13 $32.08
October 2022 $24.39 $29.95
September 2022 $20.48 $25.15
August 2022 $22.74 $28.42
July 2022 $23.31 $29.14
June 2022 $28.55 $35.69
May 2022 $31.88 $40.32
April 2022 $45.76 $57.88
March 2022 $47.80 $60.46
February 2022 $43.56 $55.62
January 2022 $46.77 $59.71
December 2021 $38.68 $49.39
November 2021 $39.93 $51.23
October 2021 $37.82 $48.53
September 2021 $36.70 $47.09
August 2021 $44.53 $57.40
July 2021 $39.41 $50.80
June 2021 $42.76 $55.11
May 2021 $42.85 $55.49
April 2021 $45.30 $58.66
March 2021 $46.04 $59.61
February 2021 $42.50 $55.25
January 2021 $33.89 $44.06
December 2020 $31.30 $40.69
November 2020 $24.77 $32.20
October 2020 $16.38 $21.29
September 2020 $14.25 $18.53
August 2020 $16.43 $21.36
July 2020 $14.65 $19.04
June 2020 $15.98 $20.77
May 2020 $14.78 $19.22
April 2020 $14.20 $18.46
March 2020 $11.22 $14.59
February 2020 $29.04 $39.15
January 2020 $31.71 $42.75
December 2019 $37.79 $50.95
November 2019 $34.39 $47.01
October 2019 $37.50 $51.26
September 2019 $36.33 $49.66
August 2019 $34.12 $47.26
July 2019 $38.89 $53.86
June 2019 $34.33 $47.55
May 2019 $35.12 $49.32
April 2019 $50.64 $71.10
March 2019 $48.98 $68.77
February 2019 $47.63 $67.53
January 2019 $48.44 $68.69
December 2018 $46.79 $66.34
November 2018 $46.92 $67.17
October 2018 $52.90 $75.73
September 2018 $52.07 $74.55
August 2018 $54.84 $79.11
July 2018 $51.21 $73.87
June 2018 $50.54 $72.90
May 2018 $45.91 $66.75
April 2018 $42.73 $62.12
March 2018 $45.06 $65.51
February 2018 $45.02 $66.09
January 2018 $44.12 $64.77
December 2017 $36.94 $54.23
November 2017 $32.32 $47.97
October 2017 $28.13 $41.76
September 2017 $30.76 $45.65
August 2017 $26.43 $39.78
July 2017 $27.47 $41.35
June 2017 $25.69 $38.67
May 2017 $25.17 $38.43
April 2017 $25.57 $39.03
March 2017 $26.08 $39.81
February 2017 $27.55 $42.62
January 2017 $25.74 $39.83
December 2016 $31.92 $49.38
November 2016 $34.48 $53.83
October 2016 $28.02 $43.75
September 2016 $28.02 $43.75
August 2016 $28.10 $44.38
July 2016 $26.33 $41.59
June 2016 $24.01 $37.92
May 2016 $22.52 $36.04
April 2016 $27.68 $44.30
March 2016 $29.12 $46.61
February 2016 $28.86 $46.67
January 2016 $30.76 $49.75
December 2015 $29.45 $47.63
November 2015 $28.87 $47.13
October 2015 $28.25 $46.12
September 2015 $28.36 $46.31
August 2015 $30.98 $51.03
July 2015 $37.23 $61.32
June 2015 $38.01 $62.61
May 2015 $39.48 $65.49
April 2015 $43.19 $71.65
March 2015 $47.17 $78.25
February 2015 $44.22 $73.80
January 2015 $35.78 $59.72
December 2014 $36.57 $61.04
November 2014 $35.48 $59.62
October 2014 $32.26 $54.22
September 2014 $36.32 $61.03
August 2014 $34.76 $58.79
July 2014 $31.65 $53.54
June 2014 $31.14 $52.68
May 2014 $31.95 $54.44
April 2014 $32.16 $54.79
March 2014 $33.34 $56.80
February 2014 $32.75 $56.19
January 2014 $29.51 $50.63
December 2013 $33.07 $56.75
November 2013 $32.01 $55.28
October 2013 $32.89 $56.80
September 2013 $29.97 $51.75
August 2013 $29.51 $51.31
July 2013 $30.47 $52.98
June 2013 $29.05 $50.51
May 2013 $29.37 $51.41
April 2013 $26.89 $47.06
March 2013 $26.36 $46.13
February 2013 $26.14 $46.10
January 2013 $26.25 $46.29
December 2012 $24.37 $42.98
November 2012 $25.14 $44.65
October 2012 $30 $53.28
September 2012 $28.84 $51.22
August 2012 $29.39 $52.20
July 2012 $27.82 $49.72
June 2012 $25.45 $45.49
May 2012 $25.46 $45.82
April 2012 $27.85 $50.13
March 2012 $27.79 $50.03
February 2012 $27.42 $49.68
January 2012 $25.38 $45.99
December 2011 $27.24 $49.35
November 2011 $29.54 $53.80
October 2011 $29.11 $53.01
September 2011 $26.96 $49.10
August 2011 $25.31 $46.34
July 2011 $29.88 $54.71
June 2011 $27.31 $50.01
May 2011 $28.93 $53.24
April 2011 $28.64 $52.71
March 2011 $28.82 $53.04
February 2011 $29.15 $53.89
January 2011 $27.47 $50.78
December 2010 $29.39 $54.34
November 2010 $30.52 $56.42
October 2010 $27.70 $51.22
September 2010 $28.50 $52.68
August 2010 $25.39 $46.94
July 2010 $25.80 $47.69
June 2010 $25.69 $47.50
May 2010 $27.45 $50.75
April 2010 $29.74 $54.99
March 2010 $29.63 $54.78
February 2010 $29.11 $53.82
January 2010 $27.24 $50.37
December 2009 $29.17 $53.93
November 2009 $28.74 $53.14
October 2009 $30.95 $57.22
September 2009 $30.86 $57.05
August 2009 $27.90 $51.59
July 2009 $26.26 $48.55
June 2009 $23.12 $42.75
May 2009 $22.97 $42.47
April 2009 $24.53 $45.35
March 2009 $22.89 $42.32
February 2009 $19.01 $35.14
January 2009 $19.86 $36.71
December 2008 $19.58 $36.20
November 2008 $17.67 $32.66
October 2008 $19 $35.13
September 2008 $24.92 $46.08
August 2008 $26.60 $49.17
July 2008 $22.67 $41.91
June 2008 $21.66 $40.04
May 2008 $24.23 $44.80
April 2008 $26.42 $48.85
March 2008 $23.20 $42.89
February 2008 $24.04 $44.44
January 2008 $24.63 $45.53
December 2007 $24.77 $45.80
November 2007 $26.66 $49.28
October 2007 $29.73 $54.97
September 2007 $31.01 $57.33
August 2007 $32.08 $59.30
July 2007 $32.89 $60.80
June 2007 $38.42 $71.03
May 2007 $40.74 $75.32
April 2007 $40.05 $74.04
March 2007 $41.44 $76.61
February 2007 $37.32 $69
January 2007 $38.36 $70.91
December 2006 $37.01 $68.43
November 2006 $37.65 $69.60
October 2006 $38.19 $70.60
September 2006 $35.12 $64.92
August 2006 $33.81 $62.51
July 2006 $30.63 $56.63
June 2006 $31.98 $59.12
May 2006 $29.04 $53.69
April 2006 $30.20 $55.84
March 2006 $28.67 $53.01
February 2006 $26.02 $48.11
January 2006 $24.01 $44.39
December 2005 $26.29 $48.60
November 2005 $24.88 $46
October 2005 $26.03 $48.13
September 2005 $27.14 $50.18
August 2005 $28.37 $52.45
July 2005 $30.48 $56.35
June 2005 $30.24 $55.91
May 2005 $26.34 $48.69
April 2005 $25.75 $47.60
March 2005 $27.93 $51.63
February 2005 $25.89 $47.87
January 2005 $25.43 $47.01
December 2004 $26.60 $49.17
November 2004 $24.97 $46.16
October 2004 $27.46 $50.76
September 2004 $26.07 $48.19
August 2004 $26.76 $49.48
July 2004 $24.75 $45.76
June 2004 $22.87 $42.28
May 2004 $25.73 $47.56
April 2004 $22.60 $41.79
March 2004 $26.14 $48.33
February 2004 $27.86 $51.50
January 2004 $23.96 $44.30
December 2003 $24.31 $44.94
November 2003 $26.14 $48.32
October 2003 $30.33 $56.07
September 2003 $28.94 $53.50
August 2003 $34.22 $63.26
July 2003 $32.10 $59.35
June 2003 $27.79 $51.38
May 2003 $28.32 $52.35
April 2003 $30.72 $56.80
March 2003 $30.60 $56.58
February 2003 $26.45 $48.90
January 2003 $28.33 $52.37
December 2002 $30.26 $55.95
November 2002 $37.05 $68.50
October 2002 $31.62 $58.45
September 2002 $32.89 $60.81
August 2002 $37.71 $69.72
July 2002 $35.70 $66
June 2002 $37.91 $70.08
May 2002 $40.57 $75
April 2002 $39.86 $73.70
March 2002 $38.49 $71.15
February 2002 $36.60 $67.67
January 2002 $35.86 $66.29
December 2001 $38.10 $70.44
November 2001 $36.70 $67.85
October 2001 $30.08 $55.61
September 2001 $25.96 $48
August 2001 $30.02 $55.50
July 2001 $30.98 $57.28
June 2001 $33.93 $62.73
May 2001 $33.29 $61.55
April 2001 $33.03 $61.06
March 2001 $33.37 $61.69
February 2001 $35.65 $65.91
January 2001 $38.40 $71
December 2000 $33 $61
November 2000 $28.97 $53.56
October 2000 $29.31 $54.19
September 2000 $31.20 $57.69
August 2000 $30.29 $56
July 2000 $30.70 $56.75
June 2000 $30.09 $55.62
May 2000 $27.99 $51.75
April 2000 $26.03 $48.12
March 2000 $27.72 $102.50
February 2000 $20.50 $75.81
January 2000 $18.97 $70.12
December 1999 $19.52 $72.19
November 1999 $19.52 $72.19
October 1999 $20.25 $74.88
September 1999 $17.88 $66.12
August 1999 $19.27 $71.25
July 1999 $20.57 $76.06
June 1999 $20.79 $76.88
May 1999 $18.44 $68.19
April 1999 $17.97 $66.44
March 1999 $19.17 $70.88
February 1999 $18.66 $69
January 1999 $18.32 $67.75
December 1998 $16.62 $61.44
November 1998 $13.30 $49.19
October 1998 $12.93 $47.81
September 1998 $10.55 $39
August 1998 $12.29 $45.44
July 1998 $13.25 $49
June 1998 $14.03 $51.88
May 1998 $12.86 $47.56
April 1998 $11.17 $41.31
March 1998 $11.06 $81.75
February 1998 $10.84 $80.19
January 1998 $9.38 $69.38
December 1997 $9.21 $68.12
November 1997 $9.79 $72.38
October 1997 $9.08 $67.12
September 1997 $9.60 $71
August 1997 $9.32 $68.94
July 1997 $8.52 $63
June 1997 $7.13 $52.75
May 1997 $7.28 $53.88
April 1997 $6.61 $48.88
March 1997 $5.73 $42.38
February 1997 $6.22 $46
January 1997 $5.26 $38.88
December 1996 $5.31 $39.25
November 1996 $5.41 $40
October 1996 $4.87 $36
September 1996 $4.87 $36
August 1996 $5.14 $38
July 1996 $4.24 $31.38
June 1996 $4.95 $36.62
May 1996 $4.48 $33.12
April 1996 $4.65 $34.38
March 1996 $4.28 $63.38
February 1996 $4.18 $61.88
January 1996 $3.81 $56.38
December 1995 $3.55 $52.50
November 1995 $3.65 $54
October 1995 $3.07 $45.38
September 1995 $3.51 $51.88
August 1995 $3.18 $47
July 1995 $3.51 $51.88
June 1995 $3.08 $45.62
May 1995 $2.93 $43.38
April 1995 $3.03 $44.75
March 1995 $2.99 $44.25
February 1995 $2.76 $40.88
January 1995 $2.94 $43.50
December 1994 $2.69 $39.75
November 1994 $2.92 $43.12
October 1994 $2.86 $42.25
September 1994 $3.28 $48.50
August 1994 $3.29 $48.62
July 1994 $2.84 $42
June 1994 $3.18 $47
May 1994 $3.21 $47.50
April 1994 $3.42 $50.62
March 1994 $3.30 $48.75
February 1994 $3.45 $51
January 1994 $3.27 $48.38
December 1993 $3.40 $50.25
November 1993 $3.20 $47.38
October 1993 $3.26 $48.25
September 1993 $3.24 $48
August 1993 $2.84 $42
July 1993 $2.44 $36.12
June 1993 $2.47 $36.50
May 1993 $2.62 $38.75
April 1993 $2.34 $34.62
March 1993 $2.60 $38.50
February 1993 $2.37 $35
January 1993 $2.35 $34.75
December 1992 $2.03 $30
November 1992 $2.02 $29.88
October 1992 $1.74 $25.75
September 1992 $1.54 $22.75
August 1992 $1.47 $21.75
July 1992 $1.31 $19.38
June 1992 $1.23 $18.25
May 1992 $1.06 $15.62

KSS

Price: $11.72

52 week price:
11.55
29.60

5-year range yield:
1.87%
19.04%

Forward Dividend Yield: 17.06%

Payout Ratio: 78.43%

Payout Ratio Range:
-203.70%
535.29%

Dividend Per Share: 2.00 USD

Earnings Per Share: 2.22 USD

P/E Ratio: 5.44

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Department Stores

Volume: 2.5 million

Ebitda: 500.0 million

Market Capitalization: 1.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 14

DGR3: 30.00%

DGR5: 13.66%

DGR10: 12.56%

Links: