Kohl's Corporation - Price History

Monthly price history for KSS (Kohl's Corporation)

DateAdjusted priceReal price
October 2022 25.15 USD 25.15 USD
September 2022 25.15 USD 25.15 USD
August 2022 28.42 USD 28.42 USD
July 2022 29.14 USD 29.14 USD
June 2022 35.69 USD 35.69 USD
May 2022 39.84 USD 40.32 USD
April 2022 57.19 USD 57.88 USD
March 2022 59.74 USD 60.46 USD
February 2022 54.45 USD 55.62 USD
January 2022 58.45 USD 59.71 USD
December 2021 48.35 USD 49.39 USD
November 2021 49.91 USD 51.23 USD
October 2021 47.28 USD 48.53 USD
September 2021 45.87 USD 47.09 USD
August 2021 55.67 USD 57.40 USD
July 2021 49.27 USD 50.80 USD
June 2021 53.45 USD 55.11 USD
May 2021 53.57 USD 55.49 USD
April 2021 56.63 USD 58.66 USD
March 2021 57.54 USD 59.61 USD
February 2021 53.12 USD 55.25 USD
January 2021 42.36 USD 44.06 USD
December 2020 39.12 USD 40.69 USD
November 2020 30.96 USD 32.20 USD
October 2020 20.47 USD 21.29 USD
September 2020 17.82 USD 18.53 USD
August 2020 20.54 USD 21.36 USD
July 2020 18.31 USD 19.04 USD
June 2020 19.97 USD 20.77 USD
May 2020 18.48 USD 19.22 USD
April 2020 17.75 USD 18.46 USD
March 2020 14.03 USD 14.59 USD
February 2020 36.30 USD 39.15 USD
January 2020 39.64 USD 42.75 USD
December 2019 47.24 USD 50.95 USD
November 2019 42.99 USD 47.01 USD
October 2019 46.87 USD 51.26 USD
September 2019 45.41 USD 49.66 USD
August 2019 42.66 USD 47.26 USD
July 2019 48.61 USD 53.86 USD
June 2019 42.92 USD 47.55 USD
May 2019 43.90 USD 49.32 USD
April 2019 63.29 USD 71.10 USD
March 2019 61.22 USD 68.77 USD
February 2019 59.53 USD 67.53 USD
January 2019 60.55 USD 68.69 USD
December 2018 58.48 USD 66.34 USD
November 2018 58.65 USD 67.17 USD
October 2018 66.12 USD 75.73 USD
September 2018 65.09 USD 74.55 USD
August 2018 68.55 USD 79.11 USD
July 2018 64.01 USD 73.87 USD
June 2018 63.17 USD 72.90 USD
May 2018 57.39 USD 66.75 USD
April 2018 53.41 USD 62.12 USD
March 2018 56.33 USD 65.51 USD
February 2018 56.27 USD 66.09 USD
January 2018 55.15 USD 64.77 USD
December 2017 46.18 USD 54.23 USD
November 2017 40.40 USD 47.97 USD
October 2017 35.17 USD 41.76 USD
September 2017 38.44 USD 45.65 USD
August 2017 33.04 USD 39.78 USD
July 2017 34.34 USD 41.35 USD
June 2017 32.12 USD 38.67 USD
May 2017 31.47 USD 38.43 USD
April 2017 31.96 USD 39.03 USD
March 2017 32.60 USD 39.81 USD
February 2017 34.43 USD 42.62 USD
January 2017 32.18 USD 39.83 USD
December 2016 39.89 USD 49.38 USD
November 2016 43.09 USD 53.83 USD
October 2016 35.02 USD 43.75 USD
September 2016 35.02 USD 43.75 USD
August 2016 35.12 USD 44.38 USD
July 2016 32.92 USD 41.59 USD
June 2016 30.01 USD 37.92 USD
May 2016 28.15 USD 36.04 USD
April 2016 34.60 USD 44.30 USD
March 2016 36.40 USD 46.61 USD
February 2016 36.07 USD 46.67 USD
January 2016 38.45 USD 49.75 USD
December 2015 36.81 USD 47.63 USD
November 2015 36.08 USD 47.13 USD
October 2015 35.31 USD 46.12 USD
September 2015 35.45 USD 46.31 USD
August 2015 38.73 USD 51.03 USD
July 2015 46.54 USD 61.32 USD
June 2015 47.52 USD 62.61 USD
May 2015 49.35 USD 65.49 USD
April 2015 53.99 USD 71.65 USD
March 2015 58.96 USD 78.25 USD
February 2015 55.27 USD 73.80 USD
January 2015 44.72 USD 59.72 USD
December 2014 45.71 USD 61.04 USD
November 2014 44.34 USD 59.62 USD
October 2014 40.33 USD 54.22 USD
September 2014 45.39 USD 61.03 USD
August 2014 43.44 USD 58.79 USD
July 2014 39.56 USD 53.54 USD
June 2014 38.93 USD 52.68 USD
May 2014 39.94 USD 54.44 USD
April 2014 40.20 USD 54.79 USD
March 2014 41.67 USD 56.80 USD
February 2014 40.93 USD 56.19 USD
January 2014 36.88 USD 50.63 USD
December 2013 41.34 USD 56.75 USD
November 2013 40.01 USD 55.28 USD
October 2013 41.11 USD 56.80 USD
September 2013 37.46 USD 51.75 USD
August 2013 36.89 USD 51.31 USD
July 2013 38.09 USD 52.98 USD
June 2013 36.32 USD 50.51 USD
May 2013 36.71 USD 51.41 USD
April 2013 33.61 USD 47.06 USD
March 2013 32.94 USD 46.13 USD
February 2013 32.67 USD 46.10 USD
January 2013 32.81 USD 46.29 USD
December 2012 30.46 USD 42.98 USD
November 2012 31.42 USD 44.65 USD
October 2012 37.49 USD 53.28 USD
September 2012 36.04 USD 51.22 USD
August 2012 36.73 USD 52.20 USD
July 2012 34.78 USD 49.72 USD
June 2012 31.82 USD 45.49 USD
May 2012 31.82 USD 45.82 USD
April 2012 34.81 USD 50.13 USD
March 2012 34.74 USD 50.03 USD
February 2012 34.27 USD 49.68 USD
January 2012 31.73 USD 45.99 USD
December 2011 34.04 USD 49.35 USD
November 2011 36.93 USD 53.80 USD
October 2011 36.39 USD 53.01 USD
September 2011 33.70 USD 49.10 USD
August 2011 31.63 USD 46.34 USD
July 2011 37.35 USD 54.71 USD
June 2011 34.14 USD 50.01 USD
May 2011 36.16 USD 53.24 USD
April 2011 35.80 USD 52.71 USD
March 2011 36.03 USD 53.04 USD
February 2011 36.44 USD 53.89 USD
January 2011 34.33 USD 50.78 USD
December 2010 36.74 USD 54.34 USD
November 2010 38.15 USD 56.42 USD
October 2010 34.63 USD 51.22 USD
September 2010 35.62 USD 52.68 USD
August 2010 31.74 USD 46.94 USD
July 2010 32.24 USD 47.69 USD
June 2010 32.12 USD 47.50 USD
May 2010 34.31 USD 50.75 USD
April 2010 37.18 USD 54.99 USD
March 2010 37.04 USD 54.78 USD
February 2010 36.39 USD 53.82 USD
January 2010 34.06 USD 50.37 USD
December 2009 36.46 USD 53.93 USD
November 2009 35.93 USD 53.14 USD
October 2009 38.69 USD 57.22 USD
September 2009 38.57 USD 57.05 USD
August 2009 34.88 USD 51.59 USD
July 2009 32.83 USD 48.55 USD
June 2009 28.90 USD 42.75 USD
May 2009 28.72 USD 42.47 USD
April 2009 30.66 USD 45.35 USD
March 2009 28.61 USD 42.32 USD
February 2009 23.76 USD 35.14 USD
January 2009 24.82 USD 36.71 USD
December 2008 24.48 USD 36.20 USD
November 2008 22.08 USD 32.66 USD
October 2008 23.75 USD 35.13 USD
September 2008 31.16 USD 46.08 USD
August 2008 33.25 USD 49.17 USD
July 2008 28.34 USD 41.91 USD
June 2008 27.07 USD 40.04 USD
May 2008 30.29 USD 44.80 USD
April 2008 33.03 USD 48.85 USD
March 2008 29.00 USD 42.89 USD
February 2008 30.05 USD 44.44 USD
January 2008 30.78 USD 45.53 USD
December 2007 30.97 USD 45.80 USD
November 2007 33.32 USD 49.28 USD
October 2007 37.17 USD 54.97 USD
September 2007 38.76 USD 57.33 USD
August 2007 40.09 USD 59.30 USD
July 2007 41.11 USD 60.80 USD
June 2007 48.03 USD 71.03 USD
May 2007 50.93 USD 75.32 USD
April 2007 50.06 USD 74.04 USD
March 2007 51.80 USD 76.61 USD
February 2007 46.65 USD 69.00 USD
January 2007 47.94 USD 70.91 USD
December 2006 46.27 USD 68.43 USD
November 2006 47.06 USD 69.60 USD
October 2006 47.73 USD 70.60 USD
September 2006 43.89 USD 64.92 USD
August 2006 42.26 USD 62.51 USD
July 2006 38.29 USD 56.63 USD
June 2006 39.97 USD 59.12 USD
May 2006 36.30 USD 53.69 USD
April 2006 37.75 USD 55.84 USD
March 2006 35.84 USD 53.01 USD
February 2006 32.53 USD 48.11 USD
January 2006 30.01 USD 44.39 USD
December 2005 32.86 USD 48.60 USD
November 2005 31.10 USD 46.00 USD
October 2005 32.54 USD 48.13 USD
September 2005 33.93 USD 50.18 USD
August 2005 35.46 USD 52.45 USD
July 2005 38.10 USD 56.35 USD
June 2005 37.80 USD 55.91 USD
May 2005 32.92 USD 48.69 USD
April 2005 32.18 USD 47.60 USD
March 2005 34.91 USD 51.63 USD
February 2005 32.37 USD 47.87 USD
January 2005 31.78 USD 47.01 USD
December 2004 33.25 USD 49.17 USD
November 2004 31.21 USD 46.16 USD
October 2004 34.32 USD 50.76 USD
September 2004 32.58 USD 48.19 USD
August 2004 33.45 USD 49.48 USD
July 2004 30.94 USD 45.76 USD
June 2004 28.59 USD 42.28 USD
May 2004 32.16 USD 47.56 USD
April 2004 28.26 USD 41.79 USD
March 2004 32.68 USD 48.33 USD
February 2004 34.82 USD 51.50 USD
January 2004 29.95 USD 44.30 USD
December 2003 30.39 USD 44.94 USD
November 2003 32.67 USD 48.32 USD
October 2003 37.91 USD 56.07 USD
September 2003 36.17 USD 53.50 USD
August 2003 42.77 USD 63.26 USD
July 2003 40.13 USD 59.35 USD
June 2003 34.74 USD 51.38 USD
May 2003 35.40 USD 52.35 USD
April 2003 38.40 USD 56.80 USD
March 2003 38.26 USD 56.58 USD
February 2003 33.06 USD 48.90 USD
January 2003 35.41 USD 52.37 USD
December 2002 37.83 USD 55.95 USD
November 2002 46.31 USD 68.50 USD
October 2002 39.52 USD 58.45 USD
September 2002 41.12 USD 60.81 USD
August 2002 47.14 USD 69.72 USD
July 2002 44.62 USD 66.00 USD
June 2002 47.38 USD 70.08 USD
May 2002 50.71 USD 75.00 USD
April 2002 49.83 USD 73.70 USD
March 2002 48.11 USD 71.15 USD
February 2002 45.75 USD 67.67 USD
January 2002 44.82 USD 66.29 USD
December 2001 47.63 USD 70.44 USD
November 2001 45.88 USD 67.85 USD
October 2001 37.60 USD 55.61 USD
September 2001 32.45 USD 48.00 USD
August 2001 37.52 USD 55.50 USD
July 2001 38.73 USD 57.28 USD
June 2001 42.41 USD 62.73 USD
May 2001 41.62 USD 61.55 USD
April 2001 41.28 USD 61.06 USD
March 2001 41.71 USD 61.69 USD
February 2001 44.56 USD 65.91 USD
January 2001 48.00 USD 71.00 USD
December 2000 41.24 USD 61.00 USD
November 2000 36.21 USD 53.56 USD
October 2000 36.64 USD 54.19 USD
September 2000 39.00 USD 57.69 USD
August 2000 37.87 USD 56.02 USD
July 2000 38.37 USD 56.75 USD
June 2000 37.61 USD 55.63 USD
May 2000 34.99 USD 51.75 USD
April 2000 32.54 USD 48.13 USD
March 2000 34.65 USD 51.25 USD
February 2000 25.63 USD 37.91 USD
January 2000 23.71 USD 35.06 USD
December 1999 24.40 USD 36.09 USD
November 1999 24.40 USD 36.09 USD
October 1999 25.31 USD 37.44 USD
September 1999 22.35 USD 33.06 USD
August 1999 24.09 USD 35.63 USD
July 1999 25.71 USD 38.03 USD
June 1999 25.99 USD 38.44 USD
May 1999 23.05 USD 34.09 USD
April 1999 22.46 USD 33.22 USD
March 1999 23.96 USD 35.44 USD
February 1999 23.33 USD 34.50 USD
January 1999 22.90 USD 33.88 USD
December 1998 20.77 USD 30.72 USD
November 1998 16.63 USD 24.59 USD
October 1998 16.16 USD 23.91 USD
September 1998 13.18 USD 19.50 USD
August 1998 15.36 USD 22.72 USD
July 1998 16.57 USD 24.50 USD
June 1998 17.54 USD 25.94 USD
May 1998 16.08 USD 23.78 USD
April 1998 13.97 USD 20.66 USD
March 1998 13.82 USD 20.44 USD
February 1998 13.55 USD 20.05 USD
January 1998 11.73 USD 17.34 USD
December 1997 11.52 USD 17.03 USD
November 1997 12.23 USD 18.09 USD
October 1997 11.35 USD 16.78 USD
September 1997 12.00 USD 17.75 USD
August 1997 11.65 USD 17.23 USD
July 1997 10.65 USD 15.75 USD
June 1997 8.92 USD 13.19 USD
May 1997 9.11 USD 13.47 USD
April 1997 8.26 USD 12.22 USD
March 1997 7.16 USD 10.59 USD
February 1997 7.78 USD 11.50 USD
January 1997 6.57 USD 9.72 USD
December 1996 6.63 USD 9.81 USD
November 1996 6.76 USD 10.00 USD
October 1996 6.09 USD 9.00 USD
September 1996 6.09 USD 9.00 USD
August 1996 6.42 USD 9.50 USD
July 1996 5.30 USD 7.84 USD
June 1996 6.19 USD 9.16 USD
May 1996 5.60 USD 8.28 USD
April 1996 5.81 USD 8.59 USD
March 1996 5.36 USD 7.92 USD
February 1996 5.23 USD 7.73 USD
January 1996 4.76 USD 7.05 USD
December 1995 4.44 USD 6.56 USD
November 1995 4.56 USD 6.75 USD
October 1995 3.83 USD 5.67 USD
September 1995 4.38 USD 6.48 USD
August 1995 3.97 USD 5.88 USD
July 1995 4.38 USD 6.48 USD
June 1995 3.86 USD 5.70 USD
May 1995 3.67 USD 5.42 USD
April 1995 3.78 USD 5.59 USD
March 1995 3.74 USD 5.53 USD
February 1995 3.45 USD 5.11 USD
January 1995 3.68 USD 5.44 USD
December 1994 3.36 USD 4.97 USD
November 1994 3.64 USD 5.39 USD
October 1994 3.57 USD 5.28 USD
September 1994 4.10 USD 6.06 USD
August 1994 4.11 USD 6.08 USD
July 1994 3.55 USD 5.25 USD
June 1994 3.97 USD 5.88 USD
May 1994 4.01 USD 5.94 USD
April 1994 4.28 USD 6.33 USD
March 1994 4.12 USD 6.09 USD
February 1994 4.31 USD 6.38 USD
January 1994 4.09 USD 6.05 USD
December 1993 4.25 USD 6.28 USD
November 1993 4.00 USD 5.92 USD
October 1993 4.08 USD 6.03 USD
September 1993 4.06 USD 6.00 USD
August 1993 3.55 USD 5.25 USD
July 1993 3.05 USD 4.52 USD
June 1993 3.08 USD 4.56 USD
May 1993 3.27 USD 4.84 USD
April 1993 2.93 USD 4.33 USD
March 1993 3.25 USD 4.81 USD
February 1993 2.96 USD 4.38 USD
January 1993 2.94 USD 4.34 USD
December 1992 2.54 USD 3.75 USD
November 1992 2.52 USD 3.73 USD
October 1992 2.18 USD 3.22 USD
September 1992 1.92 USD 2.84 USD
August 1992 1.84 USD 2.72 USD
July 1992 1.64 USD 2.42 USD
June 1992 1.54 USD 2.28 USD
May 1992 1.32 USD 1.95 USD

KSS

Price: 25.15USD

52 week range price:
25.15
64.38

Dividend Yield: 6.85%

5-year range yield:
1.64%
16.56%

Forward Dividend Yield: 7.95%

Payout Ratio: 47.17%

Payout Ratio Range:
-391.87%
523.44%

Dividend Per Share: 2.00 USD

Earnings Per Share: 3.56 USD

P/E Ratio: 5.15

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Department Stores

Volume: 4.7 million

Ebitda: 500.0 million

Market Capitalization: 3.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 12

DGR3: -7.28%

DGR5: 0.88%

DGR10: 5.74%

Links: