Kohl's Corporation ( KSS) - Price History
Monthly price history for KSS (Kohl's Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2024 | $20.71 | $20.71 |
| September 2024 | $21.10 | $21.10 |
| August 2024 | $18.90 | $19.39 |
| July 2024 | $21.12 | $21.66 |
| June 2024 | $22.41 | $22.99 |
| May 2024 | $21.35 | $22.39 |
| April 2024 | $22.83 | $23.94 |
| March 2024 | $27.79 | $29.15 |
| February 2024 | $26.04 | $27.87 |
| January 2024 | $24.07 | $25.76 |
| December 2023 | $26.80 | $28.68 |
| November 2023 | $21.48 | $23.45 |
| October 2023 | $20.66 | $22.55 |
| September 2023 | $19.20 | $20.96 |
| August 2023 | $23.92 | $26.64 |
| July 2023 | $25.54 | $28.45 |
| June 2023 | $20.70 | $23.05 |
| May 2023 | $16.04 | $18.32 |
| April 2023 | $19.30 | $22.03 |
| March 2023 | $20.62 | $23.54 |
| February 2023 | $24.02 | $28.04 |
| January 2023 | $27.73 | $32.37 |
| December 2022 | $21.63 | $25.25 |
| November 2022 | $27.02 | $32.08 |
| October 2022 | $25.22 | $29.95 |
| September 2022 | $21.18 | $25.15 |
| August 2022 | $23.51 | $28.42 |
| July 2022 | $24.11 | $29.14 |
| June 2022 | $29.52 | $35.69 |
| May 2022 | $32.96 | $40.32 |
| April 2022 | $47.31 | $57.88 |
| March 2022 | $49.42 | $60.46 |
| February 2022 | $45.04 | $55.62 |
| January 2022 | $48.36 | $59.71 |
| December 2021 | $40 | $49.39 |
| November 2021 | $41.28 | $51.23 |
| October 2021 | $39.11 | $48.53 |
| September 2021 | $37.95 | $47.09 |
| August 2021 | $46.05 | $57.40 |
| July 2021 | $40.75 | $50.80 |
| June 2021 | $44.21 | $55.11 |
| May 2021 | $44.31 | $55.49 |
| April 2021 | $46.84 | $58.66 |
| March 2021 | $47.60 | $59.61 |
| February 2021 | $43.94 | $55.25 |
| January 2021 | $35.04 | $44.06 |
| December 2020 | $32.36 | $40.69 |
| November 2020 | $25.61 | $32.20 |
| October 2020 | $16.93 | $21.29 |
| September 2020 | $14.74 | $18.53 |
| August 2020 | $16.99 | $21.36 |
| July 2020 | $15.14 | $19.04 |
| June 2020 | $16.52 | $20.77 |
| May 2020 | $15.29 | $19.22 |
| April 2020 | $14.68 | $18.46 |
| March 2020 | $11.60 | $14.59 |
| February 2020 | $30.03 | $39.15 |
| January 2020 | $32.79 | $42.75 |
| December 2019 | $39.08 | $50.95 |
| November 2019 | $35.56 | $47.01 |
| October 2019 | $38.77 | $51.26 |
| September 2019 | $37.56 | $49.66 |
| August 2019 | $35.28 | $47.26 |
| July 2019 | $40.21 | $53.86 |
| June 2019 | $35.50 | $47.55 |
| May 2019 | $36.32 | $49.32 |
| April 2019 | $52.35 | $71.10 |
| March 2019 | $50.64 | $68.77 |
| February 2019 | $49.24 | $67.53 |
| January 2019 | $50.09 | $68.69 |
| December 2018 | $48.38 | $66.34 |
| November 2018 | $48.51 | $67.17 |
| October 2018 | $54.70 | $75.73 |
| September 2018 | $53.84 | $74.55 |
| August 2018 | $56.71 | $79.11 |
| July 2018 | $52.95 | $73.87 |
| June 2018 | $52.26 | $72.90 |
| May 2018 | $47.47 | $66.75 |
| April 2018 | $44.18 | $62.12 |
| March 2018 | $46.59 | $65.51 |
| February 2018 | $46.55 | $66.09 |
| January 2018 | $45.62 | $64.77 |
| December 2017 | $38.20 | $54.23 |
| November 2017 | $33.42 | $47.97 |
| October 2017 | $29.09 | $41.76 |
| September 2017 | $31.80 | $45.65 |
| August 2017 | $27.33 | $39.78 |
| July 2017 | $28.41 | $41.35 |
| June 2017 | $26.56 | $38.67 |
| May 2017 | $26.03 | $38.43 |
| April 2017 | $26.43 | $39.03 |
| March 2017 | $26.96 | $39.81 |
| February 2017 | $28.48 | $42.62 |
| January 2017 | $26.62 | $39.83 |
| December 2016 | $33 | $49.38 |
| November 2016 | $35.65 | $53.83 |
| October 2016 | $28.97 | $43.75 |
| September 2016 | $28.97 | $43.75 |
| August 2016 | $29.06 | $44.38 |
| July 2016 | $27.23 | $41.59 |
| June 2016 | $24.82 | $37.92 |
| May 2016 | $23.28 | $36.04 |
| April 2016 | $28.62 | $44.30 |
| March 2016 | $30.11 | $46.61 |
| February 2016 | $29.84 | $46.67 |
| January 2016 | $31.80 | $49.75 |
| December 2015 | $30.45 | $47.63 |
| November 2015 | $29.85 | $47.13 |
| October 2015 | $29.21 | $46.12 |
| September 2015 | $29.33 | $46.31 |
| August 2015 | $32.04 | $51.03 |
| July 2015 | $38.49 | $61.32 |
| June 2015 | $39.30 | $62.61 |
| May 2015 | $40.82 | $65.49 |
| April 2015 | $44.66 | $71.65 |
| March 2015 | $48.77 | $78.25 |
| February 2015 | $45.72 | $73.80 |
| January 2015 | $37 | $59.72 |
| December 2014 | $37.81 | $61.04 |
| November 2014 | $36.68 | $59.62 |
| October 2014 | $33.36 | $54.22 |
| September 2014 | $37.55 | $61.03 |
| August 2014 | $35.94 | $58.79 |
| July 2014 | $32.73 | $53.54 |
| June 2014 | $32.20 | $52.68 |
| May 2014 | $33.04 | $54.44 |
| April 2014 | $33.25 | $54.79 |
| March 2014 | $34.47 | $56.80 |
| February 2014 | $33.86 | $56.19 |
| January 2014 | $30.51 | $50.63 |
| December 2013 | $34.20 | $56.75 |
| November 2013 | $33.10 | $55.28 |
| October 2013 | $34.01 | $56.80 |
| September 2013 | $30.98 | $51.75 |
| August 2013 | $30.52 | $51.31 |
| July 2013 | $31.51 | $52.98 |
| June 2013 | $30.04 | $50.51 |
| May 2013 | $30.37 | $51.41 |
| April 2013 | $27.80 | $47.06 |
| March 2013 | $27.25 | $46.13 |
| February 2013 | $27.03 | $46.10 |
| January 2013 | $27.14 | $46.29 |
| December 2012 | $25.20 | $42.98 |
| November 2012 | $25.99 | $44.65 |
| October 2012 | $31.01 | $53.28 |
| September 2012 | $29.81 | $51.22 |
| August 2012 | $30.38 | $52.20 |
| July 2012 | $28.77 | $49.72 |
| June 2012 | $26.32 | $45.49 |
| May 2012 | $26.32 | $45.82 |
| April 2012 | $28.80 | $50.13 |
| March 2012 | $28.74 | $50.03 |
| February 2012 | $28.35 | $49.68 |
| January 2012 | $26.24 | $45.99 |
| December 2011 | $28.16 | $49.35 |
| November 2011 | $30.55 | $53.80 |
| October 2011 | $30.10 | $53.01 |
| September 2011 | $27.88 | $49.10 |
| August 2011 | $26.17 | $46.34 |
| July 2011 | $30.89 | $54.71 |
| June 2011 | $28.24 | $50.01 |
| May 2011 | $29.91 | $53.24 |
| April 2011 | $29.62 | $52.71 |
| March 2011 | $29.80 | $53.04 |
| February 2011 | $30.14 | $53.89 |
| January 2011 | $28.40 | $50.78 |
| December 2010 | $30.39 | $54.34 |
| November 2010 | $31.56 | $56.42 |
| October 2010 | $28.65 | $51.22 |
| September 2010 | $29.46 | $52.68 |
| August 2010 | $26.25 | $46.94 |
| July 2010 | $26.67 | $47.69 |
| June 2010 | $26.57 | $47.50 |
| May 2010 | $28.38 | $50.75 |
| April 2010 | $30.76 | $54.99 |
| March 2010 | $30.64 | $54.78 |
| February 2010 | $30.10 | $53.82 |
| January 2010 | $28.17 | $50.37 |
| December 2009 | $30.16 | $53.93 |
| November 2009 | $29.72 | $53.14 |
| October 2009 | $32 | $57.22 |
| September 2009 | $31.91 | $57.05 |
| August 2009 | $28.85 | $51.59 |
| July 2009 | $27.15 | $48.55 |
| June 2009 | $23.91 | $42.75 |
| May 2009 | $23.75 | $42.47 |
| April 2009 | $25.36 | $45.35 |
| March 2009 | $23.67 | $42.32 |
| February 2009 | $19.65 | $35.14 |
| January 2009 | $20.53 | $36.71 |
| December 2008 | $20.25 | $36.20 |
| November 2008 | $18.27 | $32.66 |
| October 2008 | $19.65 | $35.13 |
| September 2008 | $25.77 | $46.08 |
| August 2008 | $27.50 | $49.17 |
| July 2008 | $23.44 | $41.91 |
| June 2008 | $22.39 | $40.04 |
| May 2008 | $25.06 | $44.80 |
| April 2008 | $27.32 | $48.85 |
| March 2008 | $23.99 | $42.89 |
| February 2008 | $24.85 | $44.44 |
| January 2008 | $25.46 | $45.53 |
| December 2007 | $25.62 | $45.80 |
| November 2007 | $27.56 | $49.28 |
| October 2007 | $30.74 | $54.97 |
| September 2007 | $32.06 | $57.33 |
| August 2007 | $33.16 | $59.30 |
| July 2007 | $34 | $60.80 |
| June 2007 | $39.73 | $71.03 |
| May 2007 | $42.12 | $75.32 |
| April 2007 | $41.41 | $74.04 |
| March 2007 | $42.85 | $76.61 |
| February 2007 | $38.59 | $69 |
| January 2007 | $39.66 | $70.91 |
| December 2006 | $38.27 | $68.43 |
| November 2006 | $38.93 | $69.60 |
| October 2006 | $39.48 | $70.60 |
| September 2006 | $36.31 | $64.92 |
| August 2006 | $34.96 | $62.51 |
| July 2006 | $31.67 | $56.63 |
| June 2006 | $33.06 | $59.12 |
| May 2006 | $30.03 | $53.69 |
| April 2006 | $31.23 | $55.84 |
| March 2006 | $29.65 | $53.01 |
| February 2006 | $26.91 | $48.11 |
| January 2006 | $24.83 | $44.39 |
| December 2005 | $27.18 | $48.60 |
| November 2005 | $25.73 | $46 |
| October 2005 | $26.92 | $48.13 |
| September 2005 | $28.06 | $50.18 |
| August 2005 | $29.33 | $52.45 |
| July 2005 | $31.52 | $56.35 |
| June 2005 | $31.27 | $55.91 |
| May 2005 | $27.23 | $48.69 |
| April 2005 | $26.62 | $47.60 |
| March 2005 | $28.88 | $51.63 |
| February 2005 | $26.77 | $47.87 |
| January 2005 | $26.29 | $47.01 |
| December 2004 | $27.50 | $49.17 |
| November 2004 | $25.82 | $46.16 |
| October 2004 | $28.39 | $50.76 |
| September 2004 | $26.95 | $48.19 |
| August 2004 | $27.67 | $49.48 |
| July 2004 | $25.59 | $45.76 |
| June 2004 | $23.65 | $42.28 |
| May 2004 | $26.60 | $47.56 |
| April 2004 | $23.37 | $41.79 |
| March 2004 | $27.03 | $48.33 |
| February 2004 | $28.80 | $51.50 |
| January 2004 | $24.78 | $44.30 |
| December 2003 | $25.13 | $44.94 |
| November 2003 | $27.02 | $48.32 |
| October 2003 | $31.36 | $56.07 |
| September 2003 | $29.92 | $53.50 |
| August 2003 | $35.38 | $63.26 |
| July 2003 | $33.19 | $59.35 |
| June 2003 | $28.74 | $51.38 |
| May 2003 | $29.28 | $52.35 |
| April 2003 | $31.77 | $56.80 |
| March 2003 | $31.64 | $56.58 |
| February 2003 | $27.35 | $48.90 |
| January 2003 | $29.29 | $52.37 |
| December 2002 | $31.29 | $55.95 |
| November 2002 | $38.31 | $68.50 |
| October 2002 | $32.69 | $58.45 |
| September 2002 | $34.01 | $60.81 |
| August 2002 | $38.99 | $69.72 |
| July 2002 | $36.91 | $66 |
| June 2002 | $39.19 | $70.08 |
| May 2002 | $41.95 | $75 |
| April 2002 | $41.22 | $73.70 |
| March 2002 | $39.79 | $71.15 |
| February 2002 | $37.85 | $67.67 |
| January 2002 | $37.08 | $66.29 |
| December 2001 | $39.40 | $70.44 |
| November 2001 | $37.95 | $67.85 |
| October 2001 | $31.10 | $55.61 |
| September 2001 | $26.85 | $48 |
| August 2001 | $31.04 | $55.50 |
| July 2001 | $32.04 | $57.28 |
| June 2001 | $35.08 | $62.73 |
| May 2001 | $34.42 | $61.55 |
| April 2001 | $34.15 | $61.06 |
| March 2001 | $34.50 | $61.69 |
| February 2001 | $36.86 | $65.91 |
| January 2001 | $39.71 | $71 |
| December 2000 | $34.12 | $61 |
| November 2000 | $29.96 | $53.56 |
| October 2000 | $30.31 | $54.19 |
| September 2000 | $32.26 | $57.69 |
| August 2000 | $31.32 | $56 |
| July 2000 | $31.74 | $56.75 |
| June 2000 | $31.11 | $55.62 |
| May 2000 | $28.94 | $51.75 |
| April 2000 | $26.92 | $48.12 |
| March 2000 | $28.66 | $102.50 |
| February 2000 | $21.20 | $75.81 |
| January 2000 | $19.61 | $70.12 |
| December 1999 | $20.19 | $72.19 |
| November 1999 | $20.19 | $72.19 |
| October 1999 | $20.94 | $74.88 |
| September 1999 | $18.49 | $66.12 |
| August 1999 | $19.92 | $71.25 |
| July 1999 | $21.27 | $76.06 |
| June 1999 | $21.50 | $76.88 |
| May 1999 | $19.07 | $68.19 |
| April 1999 | $18.58 | $66.44 |
| March 1999 | $19.82 | $70.88 |
| February 1999 | $19.30 | $69 |
| January 1999 | $18.95 | $67.75 |
| December 1998 | $17.18 | $61.44 |
| November 1998 | $13.76 | $49.19 |
| October 1998 | $13.37 | $47.81 |
| September 1998 | $10.91 | $39 |
| August 1998 | $12.71 | $45.44 |
| July 1998 | $13.70 | $49 |
| June 1998 | $14.51 | $51.88 |
| May 1998 | $13.30 | $47.56 |
| April 1998 | $11.55 | $41.31 |
| March 1998 | $11.43 | $81.75 |
| February 1998 | $11.21 | $80.19 |
| January 1998 | $9.70 | $69.38 |
| December 1997 | $9.52 | $68.12 |
| November 1997 | $10.12 | $72.38 |
| October 1997 | $9.38 | $67.12 |
| September 1997 | $9.93 | $71 |
| August 1997 | $9.64 | $68.94 |
| July 1997 | $8.81 | $63 |
| June 1997 | $7.38 | $52.75 |
| May 1997 | $7.53 | $53.88 |
| April 1997 | $6.83 | $48.88 |
| March 1997 | $5.92 | $42.38 |
| February 1997 | $6.43 | $46 |
| January 1997 | $5.44 | $38.88 |
| December 1996 | $5.49 | $39.25 |
| November 1996 | $5.59 | $40 |
| October 1996 | $5.03 | $36 |
| September 1996 | $5.03 | $36 |
| August 1996 | $5.31 | $38 |
| July 1996 | $4.39 | $31.38 |
| June 1996 | $5.12 | $36.62 |
| May 1996 | $4.63 | $33.12 |
| April 1996 | $4.81 | $34.38 |
| March 1996 | $4.43 | $63.38 |
| February 1996 | $4.33 | $61.88 |
| January 1996 | $3.94 | $56.38 |
| December 1995 | $3.67 | $52.50 |
| November 1995 | $3.78 | $54 |
| October 1995 | $3.17 | $45.38 |
| September 1995 | $3.63 | $51.88 |
| August 1995 | $3.29 | $47 |
| July 1995 | $3.63 | $51.88 |
| June 1995 | $3.19 | $45.62 |
| May 1995 | $3.03 | $43.38 |
| April 1995 | $3.13 | $44.75 |
| March 1995 | $3.09 | $44.25 |
| February 1995 | $2.86 | $40.88 |
| January 1995 | $3.04 | $43.50 |
| December 1994 | $2.78 | $39.75 |
| November 1994 | $3.02 | $43.12 |
| October 1994 | $2.95 | $42.25 |
| September 1994 | $3.39 | $48.50 |
| August 1994 | $3.40 | $48.62 |
| July 1994 | $2.94 | $42 |
| June 1994 | $3.29 | $47 |
| May 1994 | $3.32 | $47.50 |
| April 1994 | $3.54 | $50.62 |
| March 1994 | $3.41 | $48.75 |
| February 1994 | $3.56 | $51 |
| January 1994 | $3.38 | $48.38 |
| December 1993 | $3.51 | $50.25 |
| November 1993 | $3.31 | $47.38 |
| October 1993 | $3.37 | $48.25 |
| September 1993 | $3.36 | $48 |
| August 1993 | $2.94 | $42 |
| July 1993 | $2.53 | $36.12 |
| June 1993 | $2.55 | $36.50 |
| May 1993 | $2.71 | $38.75 |
| April 1993 | $2.42 | $34.62 |
| March 1993 | $2.69 | $38.50 |
| February 1993 | $2.45 | $35 |
| January 1993 | $2.43 | $34.75 |
| December 1992 | $2.10 | $30 |
| November 1992 | $2.09 | $29.88 |
| October 1992 | $1.80 | $25.75 |
| September 1992 | $1.59 | $22.75 |
| August 1992 | $1.52 | $21.75 |
| July 1992 | $1.36 | $19.38 |
| June 1992 | $1.28 | $18.25 |
| May 1992 | $1.09 | $15.62 |
KSS
Price: $18.93
52 week price:
Dividend Yield: 10.52%
5-year range yield:
Forward Dividend Yield: 10.57%
Payout Ratio: 78.43%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 2.55 USD
P/E Ratio: 7.65
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Department Stores
Volume: 2.5 million
Ebitda: 500.0 millionMarket Capitalization: 2.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 10.93%
DGR10: 11.22%