Kohl's Corporation ( KSS) - Price History
Monthly price history for KSS (Kohl's Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $17.16 | $17.16 |
| August 2026 | $17.81 | $17.81 |
| July 2026 | $19.14 | $19.14 |
| June 2026 | $17.72 | $17.72 |
| May 2026 | $14.25 | $14.36 |
| April 2026 | $14.06 | $14.17 |
| March 2026 | $12.80 | $12.90 |
| February 2026 | $16.08 | $16.37 |
| January 2026 | $17.16 | $17.47 |
| December 2025 | $20.05 | $20.41 |
| November 2025 | $24.03 | $24.59 |
| October 2025 | $15.90 | $16.27 |
| September 2025 | $15.02 | $15.37 |
| August 2025 | $14.61 | $15.06 |
| July 2025 | $10.51 | $10.84 |
| June 2025 | $8.22 | $8.48 |
| May 2025 | $7.78 | $8.13 |
| April 2025 | $6.41 | $6.70 |
| March 2025 | $7.83 | $8.18 |
| February 2025 | $10.76 | $11.41 |
| January 2025 | $12.46 | $13.21 |
| December 2024 | $13.24 | $14.04 |
| November 2024 | $13.65 | $14.97 |
| October 2024 | $16.85 | $18.48 |
| September 2024 | $19.24 | $21.10 |
| August 2024 | $17.24 | $19.39 |
| July 2024 | $19.26 | $21.66 |
| June 2024 | $20.44 | $22.99 |
| May 2024 | $19.47 | $22.39 |
| April 2024 | $20.82 | $23.94 |
| March 2024 | $25.35 | $29.15 |
| February 2024 | $23.75 | $27.87 |
| January 2024 | $21.95 | $25.76 |
| December 2023 | $24.44 | $28.68 |
| November 2023 | $19.59 | $23.45 |
| October 2023 | $18.84 | $22.55 |
| September 2023 | $17.51 | $20.96 |
| August 2023 | $21.81 | $26.64 |
| July 2023 | $23.30 | $28.45 |
| June 2023 | $18.87 | $23.05 |
| May 2023 | $14.63 | $18.32 |
| April 2023 | $17.60 | $22.03 |
| March 2023 | $18.80 | $23.54 |
| February 2023 | $21.90 | $28.04 |
| January 2023 | $25.29 | $32.37 |
| December 2022 | $19.73 | $25.25 |
| November 2022 | $24.64 | $32.08 |
| October 2022 | $23 | $29.95 |
| September 2022 | $19.32 | $25.15 |
| August 2022 | $21.44 | $28.42 |
| July 2022 | $21.98 | $29.14 |
| June 2022 | $26.92 | $35.69 |
| May 2022 | $30.06 | $40.32 |
| April 2022 | $43.15 | $57.88 |
| March 2022 | $45.07 | $60.46 |
| February 2022 | $41.08 | $55.62 |
| January 2022 | $44.10 | $59.71 |
| December 2021 | $36.48 | $49.39 |
| November 2021 | $37.65 | $51.23 |
| October 2021 | $35.67 | $48.53 |
| September 2021 | $34.61 | $47.09 |
| August 2021 | $41.99 | $57.40 |
| July 2021 | $37.16 | $50.80 |
| June 2021 | $40.32 | $55.11 |
| May 2021 | $40.41 | $55.49 |
| April 2021 | $42.72 | $58.66 |
| March 2021 | $43.41 | $59.61 |
| February 2021 | $40.08 | $55.25 |
| January 2021 | $31.96 | $44.06 |
| December 2020 | $29.51 | $40.69 |
| November 2020 | $23.36 | $32.20 |
| October 2020 | $15.44 | $21.29 |
| September 2020 | $13.44 | $18.53 |
| August 2020 | $15.49 | $21.36 |
| July 2020 | $13.81 | $19.04 |
| June 2020 | $15.06 | $20.77 |
| May 2020 | $13.94 | $19.22 |
| April 2020 | $13.39 | $18.46 |
| March 2020 | $10.58 | $14.59 |
| February 2020 | $27.38 | $39.15 |
| January 2020 | $29.90 | $42.75 |
| December 2019 | $35.64 | $50.95 |
| November 2019 | $32.43 | $47.01 |
| October 2019 | $35.36 | $51.26 |
| September 2019 | $34.26 | $49.66 |
| August 2019 | $32.18 | $47.26 |
| July 2019 | $36.67 | $53.86 |
| June 2019 | $32.38 | $47.55 |
| May 2019 | $33.12 | $49.32 |
| April 2019 | $47.74 | $71.10 |
| March 2019 | $46.18 | $68.77 |
| February 2019 | $44.91 | $67.53 |
| January 2019 | $45.68 | $68.69 |
| December 2018 | $44.12 | $66.34 |
| November 2018 | $44.24 | $67.17 |
| October 2018 | $49.88 | $75.73 |
| September 2018 | $49.10 | $74.55 |
| August 2018 | $51.71 | $79.11 |
| July 2018 | $48.29 | $73.87 |
| June 2018 | $47.65 | $72.90 |
| May 2018 | $43.29 | $66.75 |
| April 2018 | $40.29 | $62.12 |
| March 2018 | $42.49 | $65.51 |
| February 2018 | $42.45 | $66.09 |
| January 2018 | $41.60 | $64.77 |
| December 2017 | $34.83 | $54.23 |
| November 2017 | $30.47 | $47.97 |
| October 2017 | $26.53 | $41.76 |
| September 2017 | $29 | $45.65 |
| August 2017 | $24.92 | $39.78 |
| July 2017 | $25.90 | $41.35 |
| June 2017 | $24.23 | $38.67 |
| May 2017 | $23.74 | $38.43 |
| April 2017 | $24.11 | $39.03 |
| March 2017 | $24.59 | $39.81 |
| February 2017 | $25.97 | $42.62 |
| January 2017 | $24.27 | $39.83 |
| December 2016 | $30.09 | $49.38 |
| November 2016 | $32.51 | $53.83 |
| October 2016 | $26.42 | $43.75 |
| September 2016 | $26.42 | $43.75 |
| August 2016 | $26.50 | $44.38 |
| July 2016 | $24.83 | $41.59 |
| June 2016 | $22.64 | $37.92 |
| May 2016 | $21.24 | $36.04 |
| April 2016 | $26.10 | $44.30 |
| March 2016 | $27.46 | $46.61 |
| February 2016 | $27.21 | $46.67 |
| January 2016 | $29 | $49.75 |
| December 2015 | $27.77 | $47.63 |
| November 2015 | $27.22 | $47.13 |
| October 2015 | $26.64 | $46.12 |
| September 2015 | $26.75 | $46.31 |
| August 2015 | $29.21 | $51.03 |
| July 2015 | $35.10 | $61.32 |
| June 2015 | $35.84 | $62.61 |
| May 2015 | $37.23 | $65.49 |
| April 2015 | $40.73 | $71.65 |
| March 2015 | $44.48 | $78.25 |
| February 2015 | $41.69 | $73.80 |
| January 2015 | $33.74 | $59.72 |
| December 2014 | $34.48 | $61.04 |
| November 2014 | $33.45 | $59.62 |
| October 2014 | $30.42 | $54.22 |
| September 2014 | $34.24 | $61.03 |
| August 2014 | $32.77 | $58.79 |
| July 2014 | $29.84 | $53.54 |
| June 2014 | $29.37 | $52.68 |
| May 2014 | $30.13 | $54.44 |
| April 2014 | $30.32 | $54.79 |
| March 2014 | $31.43 | $56.80 |
| February 2014 | $30.88 | $56.19 |
| January 2014 | $27.82 | $50.63 |
| December 2013 | $31.19 | $56.75 |
| November 2013 | $30.18 | $55.28 |
| October 2013 | $31.01 | $56.80 |
| September 2013 | $28.26 | $51.75 |
| August 2013 | $27.83 | $51.31 |
| July 2013 | $28.74 | $52.98 |
| June 2013 | $27.40 | $50.51 |
| May 2013 | $27.70 | $51.41 |
| April 2013 | $25.35 | $47.06 |
| March 2013 | $24.85 | $46.13 |
| February 2013 | $24.65 | $46.10 |
| January 2013 | $24.75 | $46.29 |
| December 2012 | $22.98 | $42.98 |
| November 2012 | $23.70 | $44.65 |
| October 2012 | $28.28 | $53.28 |
| September 2012 | $27.19 | $51.22 |
| August 2012 | $27.71 | $52.20 |
| July 2012 | $26.23 | $49.72 |
| June 2012 | $24 | $45.49 |
| May 2012 | $24 | $45.82 |
| April 2012 | $26.26 | $50.13 |
| March 2012 | $26.21 | $50.03 |
| February 2012 | $25.85 | $49.68 |
| January 2012 | $23.93 | $45.99 |
| December 2011 | $25.68 | $49.35 |
| November 2011 | $27.86 | $53.80 |
| October 2011 | $27.45 | $53.01 |
| September 2011 | $25.42 | $49.10 |
| August 2011 | $23.86 | $46.34 |
| July 2011 | $28.17 | $54.71 |
| June 2011 | $25.75 | $50.01 |
| May 2011 | $27.28 | $53.24 |
| April 2011 | $27.01 | $52.71 |
| March 2011 | $27.18 | $53.04 |
| February 2011 | $27.49 | $53.89 |
| January 2011 | $25.90 | $50.78 |
| December 2010 | $27.72 | $54.34 |
| November 2010 | $28.78 | $56.42 |
| October 2010 | $26.12 | $51.22 |
| September 2010 | $26.87 | $52.68 |
| August 2010 | $23.94 | $46.94 |
| July 2010 | $24.32 | $47.69 |
| June 2010 | $24.23 | $47.50 |
| May 2010 | $25.88 | $50.75 |
| April 2010 | $28.05 | $54.99 |
| March 2010 | $27.94 | $54.78 |
| February 2010 | $27.45 | $53.82 |
| January 2010 | $25.69 | $50.37 |
| December 2009 | $27.51 | $53.93 |
| November 2009 | $27.10 | $53.14 |
| October 2009 | $29.18 | $57.22 |
| September 2009 | $29.10 | $57.05 |
| August 2009 | $26.31 | $51.59 |
| July 2009 | $24.76 | $48.55 |
| June 2009 | $21.80 | $42.75 |
| May 2009 | $21.66 | $42.47 |
| April 2009 | $23.13 | $45.35 |
| March 2009 | $21.58 | $42.32 |
| February 2009 | $17.92 | $35.14 |
| January 2009 | $18.72 | $36.71 |
| December 2008 | $18.46 | $36.20 |
| November 2008 | $16.66 | $32.66 |
| October 2008 | $17.92 | $35.13 |
| September 2008 | $23.50 | $46.08 |
| August 2008 | $25.08 | $49.17 |
| July 2008 | $21.38 | $41.91 |
| June 2008 | $20.42 | $40.04 |
| May 2008 | $22.85 | $44.80 |
| April 2008 | $24.92 | $48.85 |
| March 2008 | $21.88 | $42.89 |
| February 2008 | $22.67 | $44.44 |
| January 2008 | $23.22 | $45.53 |
| December 2007 | $23.36 | $45.80 |
| November 2007 | $25.14 | $49.28 |
| October 2007 | $28.04 | $54.97 |
| September 2007 | $29.24 | $57.33 |
| August 2007 | $30.24 | $59.30 |
| July 2007 | $31.01 | $60.80 |
| June 2007 | $36.23 | $71.03 |
| May 2007 | $38.42 | $75.32 |
| April 2007 | $37.76 | $74.04 |
| March 2007 | $39.07 | $76.61 |
| February 2007 | $35.19 | $69 |
| January 2007 | $36.17 | $70.91 |
| December 2006 | $34.90 | $68.43 |
| November 2006 | $35.50 | $69.60 |
| October 2006 | $36.01 | $70.60 |
| September 2006 | $33.11 | $64.92 |
| August 2006 | $31.88 | $62.51 |
| July 2006 | $28.88 | $56.63 |
| June 2006 | $30.15 | $59.12 |
| May 2006 | $27.38 | $53.69 |
| April 2006 | $28.48 | $55.84 |
| March 2006 | $27.04 | $53.01 |
| February 2006 | $24.54 | $48.11 |
| January 2006 | $22.64 | $44.39 |
| December 2005 | $24.79 | $48.60 |
| November 2005 | $23.46 | $46 |
| October 2005 | $24.55 | $48.13 |
| September 2005 | $25.59 | $50.18 |
| August 2005 | $26.75 | $52.45 |
| July 2005 | $28.74 | $56.35 |
| June 2005 | $28.52 | $55.91 |
| May 2005 | $24.83 | $48.69 |
| April 2005 | $24.28 | $47.60 |
| March 2005 | $26.33 | $51.63 |
| February 2005 | $24.42 | $47.87 |
| January 2005 | $23.98 | $47.01 |
| December 2004 | $25.08 | $49.17 |
| November 2004 | $23.54 | $46.16 |
| October 2004 | $25.89 | $50.76 |
| September 2004 | $24.58 | $48.19 |
| August 2004 | $25.24 | $49.48 |
| July 2004 | $23.34 | $45.76 |
| June 2004 | $21.56 | $42.28 |
| May 2004 | $24.26 | $47.56 |
| April 2004 | $21.32 | $41.79 |
| March 2004 | $24.65 | $48.33 |
| February 2004 | $26.27 | $51.50 |
| January 2004 | $22.60 | $44.30 |
| December 2003 | $22.92 | $44.94 |
| November 2003 | $24.64 | $48.32 |
| October 2003 | $28.60 | $56.07 |
| September 2003 | $27.29 | $53.50 |
| August 2003 | $32.26 | $63.26 |
| July 2003 | $30.27 | $59.35 |
| June 2003 | $26.21 | $51.38 |
| May 2003 | $26.70 | $52.35 |
| April 2003 | $28.97 | $56.80 |
| March 2003 | $28.86 | $56.58 |
| February 2003 | $24.94 | $48.90 |
| January 2003 | $26.71 | $52.37 |
| December 2002 | $28.54 | $55.95 |
| November 2002 | $34.94 | $68.50 |
| October 2002 | $29.81 | $58.45 |
| September 2002 | $31.02 | $60.81 |
| August 2002 | $35.56 | $69.72 |
| July 2002 | $33.66 | $66 |
| June 2002 | $35.74 | $70.08 |
| May 2002 | $38.25 | $75 |
| April 2002 | $37.59 | $73.70 |
| March 2002 | $36.29 | $71.15 |
| February 2002 | $34.52 | $67.67 |
| January 2002 | $33.81 | $66.29 |
| December 2001 | $35.93 | $70.44 |
| November 2001 | $34.61 | $67.85 |
| October 2001 | $28.36 | $55.61 |
| September 2001 | $24.48 | $48 |
| August 2001 | $28.31 | $55.50 |
| July 2001 | $29.22 | $57.28 |
| June 2001 | $32 | $62.73 |
| May 2001 | $31.39 | $61.55 |
| April 2001 | $31.14 | $61.06 |
| March 2001 | $31.46 | $61.69 |
| February 2001 | $33.62 | $65.91 |
| January 2001 | $36.21 | $71 |
| December 2000 | $31.11 | $61 |
| November 2000 | $27.32 | $53.56 |
| October 2000 | $27.64 | $54.19 |
| September 2000 | $29.42 | $57.69 |
| August 2000 | $28.57 | $56.02 |
| July 2000 | $28.94 | $56.75 |
| June 2000 | $28.37 | $55.62 |
| May 2000 | $26.40 | $51.75 |
| April 2000 | $24.55 | $48.12 |
| March 2000 | $26.14 | $102.50 |
| February 2000 | $19.33 | $75.81 |
| January 2000 | $17.88 | $70.12 |
| December 1999 | $18.41 | $72.19 |
| November 1999 | $18.41 | $72.19 |
| October 1999 | $19.10 | $74.88 |
| September 1999 | $16.86 | $66.12 |
| August 1999 | $18.17 | $71.25 |
| July 1999 | $19.40 | $76.06 |
| June 1999 | $19.60 | $76.88 |
| May 1999 | $17.39 | $68.19 |
| April 1999 | $16.94 | $66.44 |
| March 1999 | $18.08 | $70.88 |
| February 1999 | $17.60 | $69 |
| January 1999 | $17.28 | $67.75 |
| December 1998 | $15.67 | $61.44 |
| November 1998 | $12.54 | $49.19 |
| October 1998 | $12.19 | $47.81 |
| September 1998 | $9.95 | $39 |
| August 1998 | $11.59 | $45.44 |
| July 1998 | $12.50 | $49 |
| June 1998 | $13.23 | $51.88 |
| May 1998 | $12.13 | $47.56 |
| April 1998 | $10.54 | $41.31 |
| March 1998 | $10.42 | $81.75 |
| February 1998 | $10.22 | $80.19 |
| January 1998 | $8.85 | $69.38 |
| December 1997 | $8.69 | $68.12 |
| November 1997 | $9.23 | $72.38 |
| October 1997 | $8.56 | $67.12 |
| September 1997 | $9.05 | $71 |
| August 1997 | $8.79 | $68.94 |
| July 1997 | $8.03 | $63 |
| June 1997 | $6.73 | $52.75 |
| May 1997 | $6.87 | $53.88 |
| April 1997 | $6.23 | $48.88 |
| March 1997 | $5.40 | $42.38 |
| February 1997 | $5.86 | $46 |
| January 1997 | $4.96 | $38.88 |
| December 1996 | $5 | $39.25 |
| November 1996 | $5.10 | $40 |
| October 1996 | $4.59 | $36 |
| September 1996 | $4.59 | $36 |
| August 1996 | $4.84 | $38 |
| July 1996 | $4 | $31.38 |
| June 1996 | $4.67 | $36.62 |
| May 1996 | $4.22 | $33.12 |
| April 1996 | $4.38 | $34.38 |
| March 1996 | $4.04 | $63.38 |
| February 1996 | $3.94 | $61.88 |
| January 1996 | $3.59 | $56.38 |
| December 1995 | $3.35 | $52.50 |
| November 1995 | $3.44 | $54 |
| October 1995 | $2.89 | $45.38 |
| September 1995 | $3.31 | $51.88 |
| August 1995 | $3 | $47 |
| July 1995 | $3.31 | $51.88 |
| June 1995 | $2.91 | $45.62 |
| May 1995 | $2.76 | $43.38 |
| April 1995 | $2.85 | $44.75 |
| March 1995 | $2.82 | $44.25 |
| February 1995 | $2.61 | $40.88 |
| January 1995 | $2.77 | $43.50 |
| December 1994 | $2.53 | $39.75 |
| November 1994 | $2.75 | $43.12 |
| October 1994 | $2.69 | $42.25 |
| September 1994 | $3.09 | $48.50 |
| August 1994 | $3.10 | $48.62 |
| July 1994 | $2.68 | $42 |
| June 1994 | $3 | $47 |
| May 1994 | $3.03 | $47.50 |
| April 1994 | $3.23 | $50.62 |
| March 1994 | $3.11 | $48.75 |
| February 1994 | $3.25 | $51 |
| January 1994 | $3.08 | $48.38 |
| December 1993 | $3.20 | $50.25 |
| November 1993 | $3.02 | $47.38 |
| October 1993 | $3.08 | $48.25 |
| September 1993 | $3.06 | $48 |
| August 1993 | $2.68 | $42 |
| July 1993 | $2.30 | $36.12 |
| June 1993 | $2.33 | $36.50 |
| May 1993 | $2.47 | $38.75 |
| April 1993 | $2.21 | $34.62 |
| March 1993 | $2.46 | $38.50 |
| February 1993 | $2.23 | $35 |
| January 1993 | $2.22 | $34.75 |
| December 1992 | $1.91 | $30 |
| November 1992 | $1.90 | $29.88 |
| October 1992 | $1.64 | $25.75 |
| September 1992 | $1.45 | $22.75 |
| August 1992 | $1.39 | $21.75 |
| July 1992 | $1.24 | $19.38 |
| June 1992 | $1.16 | $18.25 |
| May 1992 | $1 | $15.62 |
KSS
Price: $17.16
52 week price:
Dividend Yield: 2.57%
5-year range yield:
Forward Dividend Yield: 2.91%
Payout Ratio: 78.43%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 2.33 USD
P/E Ratio: 7.65
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Department Stores
Country: United States
Volume: 2.5 million
Ebitda: 500.0 millionMarket Capitalization: 2.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: -13.99%
DGR5: 9.19%
DGR10: 4.15%