Kohl's Corporation - Price History

Monthly price history for KSS (Kohl's Corporation)

DateAdjusted priceReal price
May 2024 $25.60 $25.60
April 2024 $23.94 $23.94
March 2024 $29.15 $29.15
February 2024 $27.31 $27.87
January 2024 $25.25 $25.76
December 2023 $28.11 $28.68
November 2023 $22.53 $23.45
October 2023 $21.67 $22.55
September 2023 $20.14 $20.96
August 2023 $25.09 $26.64
July 2023 $26.79 $28.45
June 2023 $21.71 $23.05
May 2023 $16.83 $18.32
April 2023 $20.24 $22.03
March 2023 $21.62 $23.54
February 2023 $25.19 $28.04
January 2023 $29.08 $32.37
December 2022 $22.69 $25.25
November 2022 $28.33 $32.08
October 2022 $26.45 $29.95
September 2022 $22.21 $25.15
August 2022 $24.66 $28.42
July 2022 $25.28 $29.14
June 2022 $30.96 $35.69
May 2022 $34.57 $40.32
April 2022 $49.62 $57.88
March 2022 $51.83 $60.46
February 2022 $47.24 $55.62
January 2022 $50.72 $59.71
December 2021 $41.95 $49.39
November 2021 $43.30 $51.23
October 2021 $41.02 $48.53
September 2021 $39.80 $47.09
August 2021 $48.30 $57.40
July 2021 $42.74 $50.80
June 2021 $46.37 $55.11
May 2021 $46.47 $55.49
April 2021 $49.13 $58.66
March 2021 $49.92 $59.61
February 2021 $46.09 $55.25
January 2021 $36.75 $44.06
December 2020 $33.94 $40.69
November 2020 $26.86 $32.20
October 2020 $17.76 $21.29
September 2020 $15.46 $18.53
August 2020 $17.82 $21.36
July 2020 $15.88 $19.04
June 2020 $17.33 $20.77
May 2020 $16.03 $19.22
April 2020 $15.40 $18.46
March 2020 $12.17 $14.59
February 2020 $31.49 $39.15
January 2020 $34.39 $42.75
December 2019 $40.98 $50.95
November 2019 $37.29 $47.01
October 2019 $40.67 $51.26
September 2019 $39.40 $49.66
August 2019 $37.01 $47.26
July 2019 $42.18 $53.86
June 2019 $37.23 $47.55
May 2019 $38.09 $49.32
April 2019 $54.91 $71.10
March 2019 $53.11 $68.77
February 2019 $51.65 $67.53
January 2019 $52.54 $68.69
December 2018 $50.74 $66.34
November 2018 $50.88 $67.17
October 2018 $57.37 $75.73
September 2018 $56.47 $74.55
August 2018 $59.48 $79.11
July 2018 $55.54 $73.87
June 2018 $54.81 $72.90
May 2018 $49.79 $66.75
April 2018 $46.34 $62.12
March 2018 $48.87 $65.51
February 2018 $48.82 $66.09
January 2018 $47.85 $64.77
December 2017 $40.06 $54.23
November 2017 $35.05 $47.97
October 2017 $30.51 $41.76
September 2017 $33.35 $45.65
August 2017 $28.66 $39.78
July 2017 $29.79 $41.35
June 2017 $27.86 $38.67
May 2017 $27.30 $38.43
April 2017 $27.72 $39.03
March 2017 $28.28 $39.81
February 2017 $29.87 $42.62
January 2017 $27.92 $39.83
December 2016 $34.61 $49.38
November 2016 $37.39 $53.83
October 2016 $30.39 $43.75
September 2016 $30.39 $43.75
August 2016 $30.47 $44.38
July 2016 $28.56 $41.59
June 2016 $26.04 $37.92
May 2016 $24.42 $36.04
April 2016 $30.02 $44.30
March 2016 $31.58 $46.61
February 2016 $31.29 $46.67
January 2016 $33.36 $49.75
December 2015 $31.94 $47.63
November 2015 $31.30 $47.13
October 2015 $30.63 $46.12
September 2015 $30.76 $46.31
August 2015 $33.60 $51.03
July 2015 $40.37 $61.32
June 2015 $41.22 $62.61
May 2015 $42.81 $65.49
April 2015 $46.84 $71.65
March 2015 $51.16 $78.25
February 2015 $47.95 $73.80
January 2015 $38.80 $59.72
December 2014 $39.66 $61.04
November 2014 $38.47 $59.62
October 2014 $34.99 $54.22
September 2014 $39.38 $61.03
August 2014 $37.69 $58.79
July 2014 $34.32 $53.54
June 2014 $33.77 $52.68
May 2014 $34.65 $54.44
April 2014 $34.87 $54.79
March 2014 $36.15 $56.80
February 2014 $35.51 $56.19
January 2014 $32 $50.63
December 2013 $35.87 $56.75
November 2013 $34.71 $55.28
October 2013 $35.67 $56.80
September 2013 $32.50 $51.75
August 2013 $32 $51.31
July 2013 $33.05 $52.98
June 2013 $31.51 $50.51
May 2013 $31.85 $51.41
April 2013 $29.16 $47.06
March 2013 $28.58 $46.13
February 2013 $28.35 $46.10
January 2013 $28.46 $46.29
December 2012 $26.43 $42.98
November 2012 $27.26 $44.65
October 2012 $32.53 $53.28
September 2012 $31.27 $51.22
August 2012 $31.87 $52.20
July 2012 $30.17 $49.72
June 2012 $27.60 $45.49
May 2012 $27.60 $45.82
April 2012 $30.20 $50.13
March 2012 $30.14 $50.03
February 2012 $29.73 $49.68
January 2012 $27.52 $45.99
December 2011 $29.54 $49.35
November 2011 $32.04 $53.80
October 2011 $31.57 $53.01
September 2011 $29.24 $49.10
August 2011 $27.44 $46.34
July 2011 $32.40 $54.71
June 2011 $29.62 $50.01
May 2011 $31.38 $53.24
April 2011 $31.06 $52.71
March 2011 $31.26 $53.04
February 2011 $31.61 $53.89
January 2011 $29.79 $50.78
December 2010 $31.88 $54.34
November 2010 $33.10 $56.42
October 2010 $30.04 $51.22
September 2010 $30.90 $52.68
August 2010 $27.53 $46.94
July 2010 $27.97 $47.69
June 2010 $27.86 $47.50
May 2010 $29.77 $50.75
April 2010 $32.26 $54.99
March 2010 $32.13 $54.78
February 2010 $31.57 $53.82
January 2010 $29.55 $50.37
December 2009 $31.63 $53.93
November 2009 $31.17 $53.14
October 2009 $33.56 $57.22
September 2009 $33.46 $57.05
August 2009 $30.26 $51.59
July 2009 $28.48 $48.55
June 2009 $25.08 $42.75
May 2009 $24.91 $42.47
April 2009 $26.60 $45.35
March 2009 $24.82 $42.32
February 2009 $20.61 $35.14
January 2009 $21.53 $36.71
December 2008 $21.23 $36.20
November 2008 $19.16 $32.66
October 2008 $20.61 $35.13
September 2008 $27.03 $46.08
August 2008 $28.84 $49.17
July 2008 $24.58 $41.91
June 2008 $23.49 $40.04
May 2008 $26.28 $44.80
April 2008 $28.66 $48.85
March 2008 $25.16 $42.89
February 2008 $26.07 $44.44
January 2008 $26.71 $45.53
December 2007 $26.87 $45.80
November 2007 $28.91 $49.28
October 2007 $32.24 $54.97
September 2007 $33.63 $57.33
August 2007 $34.78 $59.30
July 2007 $35.66 $60.80
June 2007 $41.66 $71.03
May 2007 $44.18 $75.32
April 2007 $43.43 $74.04
March 2007 $44.94 $76.61
February 2007 $40.47 $69
January 2007 $41.60 $70.91
December 2006 $40.14 $68.43
November 2006 $40.83 $69.60
October 2006 $41.41 $70.60
September 2006 $38.08 $64.92
August 2006 $36.67 $62.51
July 2006 $33.22 $56.63
June 2006 $34.68 $59.12
May 2006 $31.49 $53.69
April 2006 $32.76 $55.84
March 2006 $31.10 $53.01
February 2006 $28.22 $48.11
January 2006 $26.04 $44.39
December 2005 $28.51 $48.60
November 2005 $26.98 $46
October 2005 $28.23 $48.13
September 2005 $29.44 $50.18
August 2005 $30.77 $52.45
July 2005 $33.05 $56.35
June 2005 $32.80 $55.91
May 2005 $28.56 $48.69
April 2005 $27.92 $47.60
March 2005 $30.28 $51.63
February 2005 $28.08 $47.87
January 2005 $27.58 $47.01
December 2004 $28.84 $49.17
November 2004 $27.08 $46.16
October 2004 $29.78 $50.76
September 2004 $28.27 $48.19
August 2004 $29.02 $49.48
July 2004 $26.84 $45.76
June 2004 $24.80 $42.28
May 2004 $27.90 $47.56
April 2004 $24.51 $41.79
March 2004 $28.35 $48.33
February 2004 $30.21 $51.50
January 2004 $25.99 $44.30
December 2003 $26.36 $44.94
November 2003 $28.34 $48.32
October 2003 $32.89 $56.07
September 2003 $31.38 $53.50
August 2003 $37.11 $63.26
July 2003 $34.81 $59.35
June 2003 $30.14 $51.38
May 2003 $30.71 $52.35
April 2003 $33.32 $56.80
March 2003 $33.19 $56.58
February 2003 $28.68 $48.90
January 2003 $30.72 $52.37
December 2002 $32.82 $55.95
November 2002 $40.18 $68.50
October 2002 $34.29 $58.45
September 2002 $35.67 $60.81
August 2002 $40.90 $69.72
July 2002 $38.72 $66
June 2002 $41.11 $70.08
May 2002 $43.99 $75
April 2002 $43.23 $73.70
March 2002 $41.74 $71.15
February 2002 $39.69 $67.67
January 2002 $38.88 $66.29
December 2001 $41.32 $70.44
November 2001 $39.80 $67.85
October 2001 $32.62 $55.61
September 2001 $28.16 $48
August 2001 $32.56 $55.50
July 2001 $33.60 $57.28
June 2001 $36.80 $62.73
May 2001 $36.10 $61.55
April 2001 $35.82 $61.06
March 2001 $36.19 $61.69
February 2001 $38.66 $65.91
January 2001 $41.65 $71
December 2000 $35.78 $61
November 2000 $31.42 $53.56
October 2000 $31.79 $54.19
September 2000 $33.84 $57.69
August 2000 $32.85 $56
July 2000 $33.29 $56.75
June 2000 $32.63 $55.62
May 2000 $30.36 $51.75
April 2000 $28.23 $48.12
March 2000 $30.06 $102.50
February 2000 $22.24 $75.81
January 2000 $20.57 $70.12
December 1999 $21.17 $72.19
November 1999 $21.17 $72.19
October 1999 $21.96 $74.88
September 1999 $19.39 $66.12
August 1999 $20.90 $71.25
July 1999 $22.31 $76.06
June 1999 $22.55 $76.88
May 1999 $20 $68.19
April 1999 $19.49 $66.44
March 1999 $20.79 $70.88
February 1999 $20.24 $69
January 1999 $19.87 $67.75
December 1998 $18.02 $61.44
November 1998 $14.43 $49.19
October 1998 $14.02 $47.81
September 1998 $11.44 $39
August 1998 $13.33 $45.44
July 1998 $14.37 $49
June 1998 $15.21 $51.88
May 1998 $13.95 $47.56
April 1998 $12.12 $41.31
March 1998 $11.99 $81.75
February 1998 $11.76 $80.19
January 1998 $10.17 $69.38
December 1997 $9.99 $68.12
November 1997 $10.61 $72.38
October 1997 $9.84 $67.12
September 1997 $10.41 $71
August 1997 $10.11 $68.94
July 1997 $9.24 $63
June 1997 $7.74 $52.75
May 1997 $7.90 $53.88
April 1997 $7.17 $48.88
March 1997 $6.21 $42.38
February 1997 $6.75 $46
January 1997 $5.70 $38.88
December 1996 $5.76 $39.25
November 1996 $5.87 $40
October 1996 $5.28 $36
September 1996 $5.28 $36
August 1996 $5.57 $38
July 1996 $4.60 $31.38
June 1996 $5.37 $36.62
May 1996 $4.86 $33.12
April 1996 $5.04 $34.38
March 1996 $4.65 $63.38
February 1996 $4.54 $61.88
January 1996 $4.13 $56.38
December 1995 $3.85 $52.50
November 1995 $3.96 $54
October 1995 $3.33 $45.38
September 1995 $3.80 $51.88
August 1995 $3.45 $47
July 1995 $3.80 $51.88
June 1995 $3.34 $45.62
May 1995 $3.18 $43.38
April 1995 $3.28 $44.75
March 1995 $3.24 $44.25
February 1995 $3 $40.88
January 1995 $3.19 $43.50
December 1994 $2.92 $39.75
November 1994 $3.16 $43.12
October 1994 $3.10 $42.25
September 1994 $3.56 $48.50
August 1994 $3.56 $48.62
July 1994 $3.08 $42
June 1994 $3.45 $47
May 1994 $3.48 $47.50
April 1994 $3.71 $50.62
March 1994 $3.58 $48.75
February 1994 $3.74 $51
January 1994 $3.55 $48.38
December 1993 $3.68 $50.25
November 1993 $3.47 $47.38
October 1993 $3.54 $48.25
September 1993 $3.52 $48
August 1993 $3.08 $42
July 1993 $2.65 $36.12
June 1993 $2.68 $36.50
May 1993 $2.84 $38.75
April 1993 $2.54 $34.62
March 1993 $2.82 $38.50
February 1993 $2.57 $35
January 1993 $2.55 $34.75
December 1992 $2.20 $30
November 1992 $2.19 $29.88
October 1992 $1.89 $25.75
September 1992 $1.67 $22.75
August 1992 $1.60 $21.75
July 1992 $1.42 $19.38
June 1992 $1.34 $18.25
May 1992 $1.15 $15.62

KSS

Price: $25.60

52 week price:
17.68
29.65

Dividend Yield: 0.08%

5-year range yield:
0.08%
16.56%

Forward Dividend Yield: 7.65%

Payout Ratio: 70.18%

Payout Ratio Range:
-391.87%
523.44%

Dividend Per Share: 2.00 USD

Earnings Per Share: 2.85 USD

P/E Ratio: -27.16

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Department Stores

Volume: 2.5 million

Ebitda: 500.0 million

Market Capitalization: 2.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 14

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

Links: