Kohl's Corporation ( KSS) - Price History
Monthly price history for KSS (Kohl's Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $19.06 | $19.06 |
| June 2026 | $17.71 | $17.71 |
| May 2026 | $14.36 | $14.36 |
| April 2026 | $14.17 | $14.17 |
| March 2026 | $12.90 | $12.90 |
| February 2026 | $16.21 | $16.37 |
| January 2026 | $17.30 | $17.47 |
| December 2025 | $20.21 | $20.41 |
| November 2025 | $24.22 | $24.59 |
| October 2025 | $16.02 | $16.27 |
| September 2025 | $15.14 | $15.37 |
| August 2025 | $14.72 | $15.06 |
| July 2025 | $10.60 | $10.84 |
| June 2025 | $8.29 | $8.48 |
| May 2025 | $7.84 | $8.13 |
| April 2025 | $6.46 | $6.70 |
| March 2025 | $7.89 | $8.18 |
| February 2025 | $10.84 | $11.41 |
| January 2025 | $12.55 | $13.21 |
| December 2024 | $13.34 | $14.04 |
| November 2024 | $13.76 | $14.97 |
| October 2024 | $16.98 | $18.48 |
| September 2024 | $19.39 | $21.10 |
| August 2024 | $17.37 | $19.39 |
| July 2024 | $19.41 | $21.66 |
| June 2024 | $20.60 | $22.99 |
| May 2024 | $19.62 | $22.39 |
| April 2024 | $20.98 | $23.94 |
| March 2024 | $25.54 | $29.15 |
| February 2024 | $23.94 | $27.87 |
| January 2024 | $22.12 | $25.76 |
| December 2023 | $24.63 | $28.68 |
| November 2023 | $19.75 | $23.45 |
| October 2023 | $18.99 | $22.55 |
| September 2023 | $17.65 | $20.96 |
| August 2023 | $21.98 | $26.64 |
| July 2023 | $23.48 | $28.45 |
| June 2023 | $19.02 | $23.05 |
| May 2023 | $14.75 | $18.32 |
| April 2023 | $17.73 | $22.03 |
| March 2023 | $18.95 | $23.54 |
| February 2023 | $22.08 | $28.04 |
| January 2023 | $25.49 | $32.37 |
| December 2022 | $19.88 | $25.25 |
| November 2022 | $24.83 | $32.08 |
| October 2022 | $23.18 | $29.95 |
| September 2022 | $19.47 | $25.15 |
| August 2022 | $21.61 | $28.42 |
| July 2022 | $22.16 | $29.14 |
| June 2022 | $27.14 | $35.69 |
| May 2022 | $30.29 | $40.32 |
| April 2022 | $43.48 | $57.88 |
| March 2022 | $45.42 | $60.46 |
| February 2022 | $41.40 | $55.62 |
| January 2022 | $44.44 | $59.71 |
| December 2021 | $36.76 | $49.39 |
| November 2021 | $37.95 | $51.23 |
| October 2021 | $35.95 | $48.53 |
| September 2021 | $34.88 | $47.09 |
| August 2021 | $42.32 | $57.40 |
| July 2021 | $37.46 | $50.80 |
| June 2021 | $40.63 | $55.11 |
| May 2021 | $40.73 | $55.49 |
| April 2021 | $43.05 | $58.66 |
| March 2021 | $43.75 | $59.61 |
| February 2021 | $40.39 | $55.25 |
| January 2021 | $32.21 | $44.06 |
| December 2020 | $29.74 | $40.69 |
| November 2020 | $23.54 | $32.20 |
| October 2020 | $15.56 | $21.29 |
| September 2020 | $13.55 | $18.53 |
| August 2020 | $15.62 | $21.36 |
| July 2020 | $13.92 | $19.04 |
| June 2020 | $15.18 | $20.77 |
| May 2020 | $14.05 | $19.22 |
| April 2020 | $13.50 | $18.46 |
| March 2020 | $10.67 | $14.59 |
| February 2020 | $27.60 | $39.15 |
| January 2020 | $30.14 | $42.75 |
| December 2019 | $35.92 | $50.95 |
| November 2019 | $32.68 | $47.01 |
| October 2019 | $35.64 | $51.26 |
| September 2019 | $34.52 | $49.66 |
| August 2019 | $32.43 | $47.26 |
| July 2019 | $36.96 | $53.86 |
| June 2019 | $32.63 | $47.55 |
| May 2019 | $33.38 | $49.32 |
| April 2019 | $48.12 | $71.10 |
| March 2019 | $46.54 | $68.77 |
| February 2019 | $45.26 | $67.53 |
| January 2019 | $46.04 | $68.69 |
| December 2018 | $44.46 | $66.34 |
| November 2018 | $44.59 | $67.17 |
| October 2018 | $50.27 | $75.73 |
| September 2018 | $49.49 | $74.55 |
| August 2018 | $52.12 | $79.11 |
| July 2018 | $48.67 | $73.87 |
| June 2018 | $48.03 | $72.90 |
| May 2018 | $43.63 | $66.75 |
| April 2018 | $40.61 | $62.12 |
| March 2018 | $42.82 | $65.51 |
| February 2018 | $42.78 | $66.09 |
| January 2018 | $41.93 | $64.77 |
| December 2017 | $35.11 | $54.23 |
| November 2017 | $30.71 | $47.97 |
| October 2017 | $26.74 | $41.76 |
| September 2017 | $29.23 | $45.65 |
| August 2017 | $25.12 | $39.78 |
| July 2017 | $26.11 | $41.35 |
| June 2017 | $24.42 | $38.67 |
| May 2017 | $23.92 | $38.43 |
| April 2017 | $24.30 | $39.03 |
| March 2017 | $24.78 | $39.81 |
| February 2017 | $26.18 | $42.62 |
| January 2017 | $24.46 | $39.83 |
| December 2016 | $30.33 | $49.38 |
| November 2016 | $32.76 | $53.83 |
| October 2016 | $26.63 | $43.75 |
| September 2016 | $26.63 | $43.75 |
| August 2016 | $26.70 | $44.38 |
| July 2016 | $25.03 | $41.59 |
| June 2016 | $22.82 | $37.92 |
| May 2016 | $21.40 | $36.04 |
| April 2016 | $26.31 | $44.30 |
| March 2016 | $27.68 | $46.61 |
| February 2016 | $27.42 | $46.67 |
| January 2016 | $29.23 | $49.75 |
| December 2015 | $27.99 | $47.63 |
| November 2015 | $27.43 | $47.13 |
| October 2015 | $26.84 | $46.12 |
| September 2015 | $26.96 | $46.31 |
| August 2015 | $29.44 | $51.03 |
| July 2015 | $35.38 | $61.32 |
| June 2015 | $36.12 | $62.61 |
| May 2015 | $37.52 | $65.49 |
| April 2015 | $41.05 | $71.65 |
| March 2015 | $44.83 | $78.25 |
| February 2015 | $42.02 | $73.80 |
| January 2015 | $34 | $59.72 |
| December 2014 | $34.76 | $61.04 |
| November 2014 | $33.71 | $59.62 |
| October 2014 | $30.66 | $54.22 |
| September 2014 | $34.51 | $61.03 |
| August 2014 | $33.03 | $58.79 |
| July 2014 | $30.08 | $53.54 |
| June 2014 | $29.60 | $52.68 |
| May 2014 | $30.36 | $54.44 |
| April 2014 | $30.56 | $54.79 |
| March 2014 | $31.68 | $56.80 |
| February 2014 | $31.12 | $56.19 |
| January 2014 | $28.04 | $50.63 |
| December 2013 | $31.43 | $56.75 |
| November 2013 | $30.42 | $55.28 |
| October 2013 | $31.26 | $56.80 |
| September 2013 | $28.48 | $51.75 |
| August 2013 | $28.05 | $51.31 |
| July 2013 | $28.96 | $52.98 |
| June 2013 | $27.61 | $50.51 |
| May 2013 | $27.91 | $51.41 |
| April 2013 | $25.55 | $47.06 |
| March 2013 | $25.05 | $46.13 |
| February 2013 | $24.84 | $46.10 |
| January 2013 | $24.94 | $46.29 |
| December 2012 | $23.16 | $42.98 |
| November 2012 | $23.89 | $44.65 |
| October 2012 | $28.50 | $53.28 |
| September 2012 | $27.40 | $51.22 |
| August 2012 | $27.93 | $52.20 |
| July 2012 | $26.44 | $49.72 |
| June 2012 | $24.19 | $45.49 |
| May 2012 | $24.19 | $45.82 |
| April 2012 | $26.47 | $50.13 |
| March 2012 | $26.41 | $50.03 |
| February 2012 | $26.06 | $49.68 |
| January 2012 | $24.12 | $45.99 |
| December 2011 | $25.88 | $49.35 |
| November 2011 | $28.08 | $53.80 |
| October 2011 | $27.66 | $53.01 |
| September 2011 | $25.62 | $49.10 |
| August 2011 | $24.05 | $46.34 |
| July 2011 | $28.39 | $54.71 |
| June 2011 | $25.96 | $50.01 |
| May 2011 | $27.50 | $53.24 |
| April 2011 | $27.22 | $52.71 |
| March 2011 | $27.39 | $53.04 |
| February 2011 | $27.70 | $53.89 |
| January 2011 | $26.10 | $50.78 |
| December 2010 | $27.93 | $54.34 |
| November 2010 | $29 | $56.42 |
| October 2010 | $26.33 | $51.22 |
| September 2010 | $27.08 | $52.68 |
| August 2010 | $24.13 | $46.94 |
| July 2010 | $24.52 | $47.69 |
| June 2010 | $24.42 | $47.50 |
| May 2010 | $26.09 | $50.75 |
| April 2010 | $28.27 | $54.99 |
| March 2010 | $28.16 | $54.78 |
| February 2010 | $27.67 | $53.82 |
| January 2010 | $25.89 | $50.37 |
| December 2009 | $27.72 | $53.93 |
| November 2009 | $27.32 | $53.14 |
| October 2009 | $29.41 | $57.22 |
| September 2009 | $29.33 | $57.05 |
| August 2009 | $26.52 | $51.59 |
| July 2009 | $24.96 | $48.55 |
| June 2009 | $21.98 | $42.75 |
| May 2009 | $21.83 | $42.47 |
| April 2009 | $23.31 | $45.35 |
| March 2009 | $21.75 | $42.32 |
| February 2009 | $18.06 | $35.14 |
| January 2009 | $18.87 | $36.71 |
| December 2008 | $18.61 | $36.20 |
| November 2008 | $16.79 | $32.66 |
| October 2008 | $18.06 | $35.13 |
| September 2008 | $23.69 | $46.08 |
| August 2008 | $25.28 | $49.17 |
| July 2008 | $21.54 | $41.91 |
| June 2008 | $20.58 | $40.04 |
| May 2008 | $23.03 | $44.80 |
| April 2008 | $25.11 | $48.85 |
| March 2008 | $22.05 | $42.89 |
| February 2008 | $22.84 | $44.44 |
| January 2008 | $23.40 | $45.53 |
| December 2007 | $23.54 | $45.80 |
| November 2007 | $25.33 | $49.28 |
| October 2007 | $28.26 | $54.97 |
| September 2007 | $29.47 | $57.33 |
| August 2007 | $30.48 | $59.30 |
| July 2007 | $31.25 | $60.80 |
| June 2007 | $36.51 | $71.03 |
| May 2007 | $38.72 | $75.32 |
| April 2007 | $38.06 | $74.04 |
| March 2007 | $39.38 | $76.61 |
| February 2007 | $35.47 | $69 |
| January 2007 | $36.45 | $70.91 |
| December 2006 | $35.18 | $68.43 |
| November 2006 | $35.78 | $69.60 |
| October 2006 | $36.29 | $70.60 |
| September 2006 | $33.37 | $64.92 |
| August 2006 | $32.13 | $62.51 |
| July 2006 | $29.11 | $56.63 |
| June 2006 | $30.39 | $59.12 |
| May 2006 | $27.60 | $53.69 |
| April 2006 | $28.70 | $55.84 |
| March 2006 | $27.25 | $53.01 |
| February 2006 | $24.73 | $48.11 |
| January 2006 | $22.82 | $44.39 |
| December 2005 | $24.98 | $48.60 |
| November 2005 | $23.65 | $46 |
| October 2005 | $24.74 | $48.13 |
| September 2005 | $25.80 | $50.18 |
| August 2005 | $26.96 | $52.45 |
| July 2005 | $28.97 | $56.35 |
| June 2005 | $28.74 | $55.91 |
| May 2005 | $25.03 | $48.69 |
| April 2005 | $24.47 | $47.60 |
| March 2005 | $26.54 | $51.63 |
| February 2005 | $24.61 | $47.87 |
| January 2005 | $24.16 | $47.01 |
| December 2004 | $25.28 | $49.17 |
| November 2004 | $23.73 | $46.16 |
| October 2004 | $26.09 | $50.76 |
| September 2004 | $24.77 | $48.19 |
| August 2004 | $25.44 | $49.48 |
| July 2004 | $23.52 | $45.76 |
| June 2004 | $21.73 | $42.28 |
| May 2004 | $24.45 | $47.56 |
| April 2004 | $21.48 | $41.79 |
| March 2004 | $24.84 | $48.33 |
| February 2004 | $26.47 | $51.50 |
| January 2004 | $22.77 | $44.30 |
| December 2003 | $23.10 | $44.94 |
| November 2003 | $24.84 | $48.32 |
| October 2003 | $28.82 | $56.07 |
| September 2003 | $27.50 | $53.50 |
| August 2003 | $32.52 | $63.26 |
| July 2003 | $30.51 | $59.35 |
| June 2003 | $26.41 | $51.38 |
| May 2003 | $26.91 | $52.35 |
| April 2003 | $29.20 | $56.80 |
| March 2003 | $29.08 | $56.58 |
| February 2003 | $25.14 | $48.90 |
| January 2003 | $26.92 | $52.37 |
| December 2002 | $28.76 | $55.95 |
| November 2002 | $35.21 | $68.50 |
| October 2002 | $30.05 | $58.45 |
| September 2002 | $31.26 | $60.81 |
| August 2002 | $35.84 | $69.72 |
| July 2002 | $33.93 | $66 |
| June 2002 | $36.02 | $70.08 |
| May 2002 | $38.55 | $75 |
| April 2002 | $37.88 | $73.70 |
| March 2002 | $36.57 | $71.15 |
| February 2002 | $34.78 | $67.67 |
| January 2002 | $34.08 | $66.29 |
| December 2001 | $36.21 | $70.44 |
| November 2001 | $34.88 | $67.85 |
| October 2001 | $28.59 | $55.61 |
| September 2001 | $24.67 | $48 |
| August 2001 | $28.53 | $55.50 |
| July 2001 | $29.44 | $57.28 |
| June 2001 | $32.25 | $62.73 |
| May 2001 | $31.64 | $61.55 |
| April 2001 | $31.39 | $61.06 |
| March 2001 | $31.71 | $61.69 |
| February 2001 | $33.88 | $65.91 |
| January 2001 | $36.50 | $71 |
| December 2000 | $31.36 | $61 |
| November 2000 | $27.53 | $53.56 |
| October 2000 | $27.86 | $54.19 |
| September 2000 | $29.65 | $57.69 |
| August 2000 | $28.79 | $56 |
| July 2000 | $29.17 | $56.75 |
| June 2000 | $28.59 | $55.62 |
| May 2000 | $26.60 | $51.75 |
| April 2000 | $24.74 | $48.12 |
| March 2000 | $26.34 | $102.50 |
| February 2000 | $19.49 | $75.81 |
| January 2000 | $18.02 | $70.12 |
| December 1999 | $18.55 | $72.19 |
| November 1999 | $18.55 | $72.19 |
| October 1999 | $19.24 | $74.88 |
| September 1999 | $17 | $66.12 |
| August 1999 | $18.31 | $71.25 |
| July 1999 | $19.55 | $76.06 |
| June 1999 | $19.76 | $76.88 |
| May 1999 | $17.53 | $68.19 |
| April 1999 | $17.08 | $66.44 |
| March 1999 | $18.22 | $70.88 |
| February 1999 | $17.74 | $69 |
| January 1999 | $17.41 | $67.75 |
| December 1998 | $15.79 | $61.44 |
| November 1998 | $12.64 | $49.19 |
| October 1998 | $12.29 | $47.81 |
| September 1998 | $10.02 | $39 |
| August 1998 | $11.68 | $45.44 |
| July 1998 | $12.59 | $49 |
| June 1998 | $13.33 | $51.88 |
| May 1998 | $12.22 | $47.56 |
| April 1998 | $10.62 | $41.31 |
| March 1998 | $10.51 | $81.75 |
| February 1998 | $10.30 | $80.19 |
| January 1998 | $8.92 | $69.38 |
| December 1997 | $8.76 | $68.12 |
| November 1997 | $9.30 | $72.38 |
| October 1997 | $8.63 | $67.12 |
| September 1997 | $9.12 | $71 |
| August 1997 | $8.86 | $68.94 |
| July 1997 | $8.10 | $63 |
| June 1997 | $6.78 | $52.75 |
| May 1997 | $6.92 | $53.88 |
| April 1997 | $6.28 | $48.88 |
| March 1997 | $5.45 | $42.38 |
| February 1997 | $5.91 | $46 |
| January 1997 | $5 | $38.88 |
| December 1996 | $5.04 | $39.25 |
| November 1996 | $5.14 | $40 |
| October 1996 | $4.63 | $36 |
| September 1996 | $4.63 | $36 |
| August 1996 | $4.88 | $38 |
| July 1996 | $4.03 | $31.38 |
| June 1996 | $4.71 | $36.62 |
| May 1996 | $4.26 | $33.12 |
| April 1996 | $4.42 | $34.38 |
| March 1996 | $4.07 | $63.38 |
| February 1996 | $3.98 | $61.88 |
| January 1996 | $3.62 | $56.38 |
| December 1995 | $3.37 | $52.50 |
| November 1995 | $3.47 | $54 |
| October 1995 | $2.92 | $45.38 |
| September 1995 | $3.33 | $51.88 |
| August 1995 | $3.02 | $47 |
| July 1995 | $3.33 | $51.88 |
| June 1995 | $2.93 | $45.62 |
| May 1995 | $2.79 | $43.38 |
| April 1995 | $2.88 | $44.75 |
| March 1995 | $2.84 | $44.25 |
| February 1995 | $2.63 | $40.88 |
| January 1995 | $2.80 | $43.50 |
| December 1994 | $2.55 | $39.75 |
| November 1994 | $2.77 | $43.12 |
| October 1994 | $2.72 | $42.25 |
| September 1994 | $3.12 | $48.50 |
| August 1994 | $3.12 | $48.62 |
| July 1994 | $2.70 | $42 |
| June 1994 | $3.02 | $47 |
| May 1994 | $3.05 | $47.50 |
| April 1994 | $3.25 | $50.62 |
| March 1994 | $3.13 | $48.75 |
| February 1994 | $3.28 | $51 |
| January 1994 | $3.11 | $48.38 |
| December 1993 | $3.23 | $50.25 |
| November 1993 | $3.04 | $47.38 |
| October 1993 | $3.10 | $48.25 |
| September 1993 | $3.08 | $48 |
| August 1993 | $2.70 | $42 |
| July 1993 | $2.32 | $36.12 |
| June 1993 | $2.34 | $36.50 |
| May 1993 | $2.49 | $38.75 |
| April 1993 | $2.22 | $34.62 |
| March 1993 | $2.47 | $38.50 |
| February 1993 | $2.25 | $35 |
| January 1993 | $2.23 | $34.75 |
| December 1992 | $1.93 | $30 |
| November 1992 | $1.92 | $29.88 |
| October 1992 | $1.66 | $25.75 |
| September 1992 | $1.46 | $22.75 |
| August 1992 | $1.40 | $21.75 |
| July 1992 | $1.24 | $19.38 |
| June 1992 | $1.17 | $18.25 |
| May 1992 | $1 | $15.62 |
KSS
Price: $19.06
52 week price:
Dividend Yield: 2.96%
5-year range yield:
Forward Dividend Yield: 2.76%
Payout Ratio: 78.43%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 2.38 USD
P/E Ratio: 6.66
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Department Stores
Country: United States
Volume: 2.5 million
Ebitda: 500.0 millionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: -1.39%
DGR5: 24.06%
DGR10: 14.46%