Kohl's Corporation ( KSS) - Price History
Monthly price history for KSS (Kohl's Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $23.33 | $23.33 |
| October 2026 | $24.31 | $24.31 |
| September 2026 | $18.46 | $18.46 |
| August 2026 | $17.70 | $17.82 |
| July 2026 | $19.01 | $19.14 |
| June 2026 | $17.60 | $17.72 |
| May 2026 | $14.15 | $14.36 |
| April 2026 | $13.96 | $14.17 |
| March 2026 | $12.71 | $12.90 |
| February 2026 | $15.98 | $16.37 |
| January 2026 | $17.05 | $17.47 |
| December 2025 | $19.92 | $20.41 |
| November 2025 | $23.87 | $24.59 |
| October 2025 | $15.79 | $16.27 |
| September 2025 | $14.92 | $15.37 |
| August 2025 | $14.51 | $15.06 |
| July 2025 | $10.44 | $10.84 |
| June 2025 | $8.17 | $8.48 |
| May 2025 | $7.73 | $8.13 |
| April 2025 | $6.37 | $6.70 |
| March 2025 | $7.78 | $8.18 |
| February 2025 | $10.69 | $11.41 |
| January 2025 | $12.37 | $13.21 |
| December 2024 | $13.15 | $14.04 |
| November 2024 | $13.56 | $14.97 |
| October 2024 | $16.74 | $18.48 |
| September 2024 | $19.11 | $21.10 |
| August 2024 | $17.12 | $19.39 |
| July 2024 | $19.13 | $21.66 |
| June 2024 | $20.30 | $22.99 |
| May 2024 | $19.34 | $22.39 |
| April 2024 | $20.68 | $23.94 |
| March 2024 | $25.18 | $29.15 |
| February 2024 | $23.59 | $27.87 |
| January 2024 | $21.80 | $25.76 |
| December 2023 | $24.28 | $28.68 |
| November 2023 | $19.46 | $23.45 |
| October 2023 | $18.71 | $22.55 |
| September 2023 | $17.39 | $20.96 |
| August 2023 | $21.67 | $26.64 |
| July 2023 | $23.14 | $28.45 |
| June 2023 | $18.75 | $23.05 |
| May 2023 | $14.53 | $18.32 |
| April 2023 | $17.48 | $22.03 |
| March 2023 | $18.68 | $23.54 |
| February 2023 | $21.76 | $28.04 |
| January 2023 | $25.12 | $32.37 |
| December 2022 | $19.59 | $25.25 |
| November 2022 | $24.47 | $32.08 |
| October 2022 | $22.85 | $29.95 |
| September 2022 | $19.18 | $25.15 |
| August 2022 | $21.30 | $28.42 |
| July 2022 | $21.84 | $29.14 |
| June 2022 | $26.74 | $35.69 |
| May 2022 | $29.86 | $40.32 |
| April 2022 | $42.86 | $57.88 |
| March 2022 | $44.77 | $60.46 |
| February 2022 | $40.80 | $55.62 |
| January 2022 | $43.80 | $59.71 |
| December 2021 | $36.23 | $49.39 |
| November 2021 | $37.40 | $51.23 |
| October 2021 | $35.43 | $48.53 |
| September 2021 | $34.38 | $47.09 |
| August 2021 | $41.71 | $57.40 |
| July 2021 | $36.92 | $50.80 |
| June 2021 | $40.05 | $55.11 |
| May 2021 | $40.14 | $55.49 |
| April 2021 | $42.43 | $58.66 |
| March 2021 | $43.12 | $59.61 |
| February 2021 | $39.80 | $55.25 |
| January 2021 | $31.74 | $44.06 |
| December 2020 | $29.32 | $40.69 |
| November 2020 | $23.20 | $32.20 |
| October 2020 | $15.34 | $21.29 |
| September 2020 | $13.35 | $18.53 |
| August 2020 | $15.39 | $21.36 |
| July 2020 | $13.72 | $19.04 |
| June 2020 | $14.96 | $20.77 |
| May 2020 | $13.85 | $19.22 |
| April 2020 | $13.30 | $18.46 |
| March 2020 | $10.51 | $14.59 |
| February 2020 | $27.20 | $39.15 |
| January 2020 | $29.70 | $42.75 |
| December 2019 | $35.40 | $50.95 |
| November 2019 | $32.21 | $47.01 |
| October 2019 | $35.12 | $51.26 |
| September 2019 | $34.03 | $49.66 |
| August 2019 | $31.96 | $47.26 |
| July 2019 | $36.42 | $53.86 |
| June 2019 | $32.16 | $47.55 |
| May 2019 | $32.90 | $49.32 |
| April 2019 | $47.42 | $71.10 |
| March 2019 | $45.87 | $68.77 |
| February 2019 | $44.61 | $67.53 |
| January 2019 | $45.37 | $68.69 |
| December 2018 | $43.82 | $66.34 |
| November 2018 | $43.94 | $67.17 |
| October 2018 | $49.54 | $75.73 |
| September 2018 | $48.77 | $74.55 |
| August 2018 | $51.37 | $79.11 |
| July 2018 | $47.96 | $73.87 |
| June 2018 | $47.33 | $72.90 |
| May 2018 | $43 | $66.75 |
| April 2018 | $40.02 | $62.12 |
| March 2018 | $42.20 | $65.51 |
| February 2018 | $42.17 | $66.09 |
| January 2018 | $41.32 | $64.77 |
| December 2017 | $34.60 | $54.23 |
| November 2017 | $30.27 | $47.97 |
| October 2017 | $26.35 | $41.76 |
| September 2017 | $28.81 | $45.65 |
| August 2017 | $24.76 | $39.78 |
| July 2017 | $25.73 | $41.35 |
| June 2017 | $24.06 | $38.67 |
| May 2017 | $23.58 | $38.43 |
| April 2017 | $23.94 | $39.03 |
| March 2017 | $24.42 | $39.81 |
| February 2017 | $25.80 | $42.62 |
| January 2017 | $24.11 | $39.83 |
| December 2016 | $29.89 | $49.38 |
| November 2016 | $32.29 | $53.83 |
| October 2016 | $26.24 | $43.75 |
| September 2016 | $26.24 | $43.75 |
| August 2016 | $26.32 | $44.38 |
| July 2016 | $24.66 | $41.59 |
| June 2016 | $22.49 | $37.92 |
| May 2016 | $21.09 | $36.04 |
| April 2016 | $25.93 | $44.30 |
| March 2016 | $27.28 | $46.61 |
| February 2016 | $27.03 | $46.67 |
| January 2016 | $28.81 | $49.75 |
| December 2015 | $27.58 | $47.63 |
| November 2015 | $27.04 | $47.13 |
| October 2015 | $26.46 | $46.12 |
| September 2015 | $26.57 | $46.31 |
| August 2015 | $29.02 | $51.03 |
| July 2015 | $34.87 | $61.32 |
| June 2015 | $35.60 | $62.61 |
| May 2015 | $36.98 | $65.49 |
| April 2015 | $40.46 | $71.65 |
| March 2015 | $44.18 | $78.25 |
| February 2015 | $41.41 | $73.80 |
| January 2015 | $33.51 | $59.72 |
| December 2014 | $34.25 | $61.04 |
| November 2014 | $33.23 | $59.62 |
| October 2014 | $30.22 | $54.22 |
| September 2014 | $34.01 | $61.03 |
| August 2014 | $32.55 | $58.79 |
| July 2014 | $29.64 | $53.54 |
| June 2014 | $29.17 | $52.68 |
| May 2014 | $29.93 | $54.44 |
| April 2014 | $30.12 | $54.79 |
| March 2014 | $31.22 | $56.80 |
| February 2014 | $30.67 | $56.19 |
| January 2014 | $27.64 | $50.63 |
| December 2013 | $30.98 | $56.75 |
| November 2013 | $29.98 | $55.28 |
| October 2013 | $30.80 | $56.80 |
| September 2013 | $28.07 | $51.75 |
| August 2013 | $27.64 | $51.31 |
| July 2013 | $28.54 | $52.98 |
| June 2013 | $27.21 | $50.51 |
| May 2013 | $27.51 | $51.41 |
| April 2013 | $25.18 | $47.06 |
| March 2013 | $24.68 | $46.13 |
| February 2013 | $24.48 | $46.10 |
| January 2013 | $24.58 | $46.29 |
| December 2012 | $22.83 | $42.98 |
| November 2012 | $23.54 | $44.65 |
| October 2012 | $28.09 | $53.28 |
| September 2012 | $27.01 | $51.22 |
| August 2012 | $27.52 | $52.20 |
| July 2012 | $26.06 | $49.72 |
| June 2012 | $23.84 | $45.49 |
| May 2012 | $23.84 | $45.82 |
| April 2012 | $26.08 | $50.13 |
| March 2012 | $26.03 | $50.03 |
| February 2012 | $25.68 | $49.68 |
| January 2012 | $23.77 | $45.99 |
| December 2011 | $25.51 | $49.35 |
| November 2011 | $27.67 | $53.80 |
| October 2011 | $27.26 | $53.01 |
| September 2011 | $25.25 | $49.10 |
| August 2011 | $23.70 | $46.34 |
| July 2011 | $27.98 | $54.71 |
| June 2011 | $25.58 | $50.01 |
| May 2011 | $27.10 | $53.24 |
| April 2011 | $26.83 | $52.71 |
| March 2011 | $27 | $53.04 |
| February 2011 | $27.30 | $53.89 |
| January 2011 | $25.73 | $50.78 |
| December 2010 | $27.53 | $54.34 |
| November 2010 | $28.58 | $56.42 |
| October 2010 | $25.95 | $51.22 |
| September 2010 | $26.69 | $52.68 |
| August 2010 | $23.78 | $46.94 |
| July 2010 | $24.16 | $47.69 |
| June 2010 | $24.06 | $47.50 |
| May 2010 | $25.71 | $50.75 |
| April 2010 | $27.86 | $54.99 |
| March 2010 | $27.75 | $54.78 |
| February 2010 | $27.27 | $53.82 |
| January 2010 | $25.52 | $50.37 |
| December 2009 | $27.32 | $53.93 |
| November 2009 | $26.92 | $53.14 |
| October 2009 | $28.99 | $57.22 |
| September 2009 | $28.90 | $57.05 |
| August 2009 | $26.14 | $51.59 |
| July 2009 | $24.60 | $48.55 |
| June 2009 | $21.66 | $42.75 |
| May 2009 | $21.52 | $42.47 |
| April 2009 | $22.98 | $45.35 |
| March 2009 | $21.44 | $42.32 |
| February 2009 | $17.80 | $35.14 |
| January 2009 | $18.60 | $36.71 |
| December 2008 | $18.34 | $36.20 |
| November 2008 | $16.55 | $32.66 |
| October 2008 | $17.80 | $35.13 |
| September 2008 | $23.34 | $46.08 |
| August 2008 | $24.91 | $49.17 |
| July 2008 | $21.23 | $41.91 |
| June 2008 | $20.28 | $40.04 |
| May 2008 | $22.70 | $44.80 |
| April 2008 | $24.75 | $48.85 |
| March 2008 | $21.73 | $42.89 |
| February 2008 | $22.51 | $44.44 |
| January 2008 | $23.07 | $45.53 |
| December 2007 | $23.20 | $45.80 |
| November 2007 | $24.97 | $49.28 |
| October 2007 | $27.85 | $54.97 |
| September 2007 | $29.04 | $57.33 |
| August 2007 | $30.04 | $59.30 |
| July 2007 | $30.80 | $60.80 |
| June 2007 | $35.98 | $71.03 |
| May 2007 | $38.16 | $75.32 |
| April 2007 | $37.51 | $74.04 |
| March 2007 | $38.81 | $76.61 |
| February 2007 | $34.96 | $69 |
| January 2007 | $35.92 | $70.91 |
| December 2006 | $34.67 | $68.43 |
| November 2006 | $35.26 | $69.60 |
| October 2006 | $35.77 | $70.60 |
| September 2006 | $32.89 | $64.92 |
| August 2006 | $31.67 | $62.51 |
| July 2006 | $28.69 | $56.63 |
| June 2006 | $29.95 | $59.12 |
| May 2006 | $27.20 | $53.69 |
| April 2006 | $28.29 | $55.84 |
| March 2006 | $26.86 | $53.01 |
| February 2006 | $24.37 | $48.11 |
| January 2006 | $22.49 | $44.39 |
| December 2005 | $24.62 | $48.60 |
| November 2005 | $23.30 | $46 |
| October 2005 | $24.38 | $48.13 |
| September 2005 | $25.42 | $50.18 |
| August 2005 | $26.57 | $52.45 |
| July 2005 | $28.55 | $56.35 |
| June 2005 | $28.32 | $55.91 |
| May 2005 | $24.67 | $48.69 |
| April 2005 | $24.12 | $47.60 |
| March 2005 | $26.16 | $51.63 |
| February 2005 | $24.25 | $47.87 |
| January 2005 | $23.82 | $47.01 |
| December 2004 | $24.91 | $49.17 |
| November 2004 | $23.38 | $46.16 |
| October 2004 | $25.72 | $50.76 |
| September 2004 | $24.41 | $48.19 |
| August 2004 | $25.07 | $49.48 |
| July 2004 | $23.18 | $45.76 |
| June 2004 | $21.42 | $42.28 |
| May 2004 | $24.10 | $47.56 |
| April 2004 | $21.17 | $41.79 |
| March 2004 | $24.48 | $48.33 |
| February 2004 | $26.09 | $51.50 |
| January 2004 | $22.44 | $44.30 |
| December 2003 | $22.77 | $44.94 |
| November 2003 | $24.48 | $48.32 |
| October 2003 | $28.41 | $56.07 |
| September 2003 | $27.10 | $53.50 |
| August 2003 | $32.05 | $63.26 |
| July 2003 | $30.07 | $59.35 |
| June 2003 | $26.03 | $51.38 |
| May 2003 | $26.52 | $52.35 |
| April 2003 | $28.78 | $56.80 |
| March 2003 | $28.66 | $56.58 |
| February 2003 | $24.77 | $48.90 |
| January 2003 | $26.53 | $52.37 |
| December 2002 | $28.34 | $55.95 |
| November 2002 | $34.70 | $68.50 |
| October 2002 | $29.61 | $58.45 |
| September 2002 | $30.81 | $60.81 |
| August 2002 | $35.32 | $69.72 |
| July 2002 | $33.44 | $66 |
| June 2002 | $35.50 | $70.08 |
| May 2002 | $38 | $75 |
| April 2002 | $37.34 | $73.70 |
| March 2002 | $36.05 | $71.15 |
| February 2002 | $34.28 | $67.67 |
| January 2002 | $33.58 | $66.29 |
| December 2001 | $35.69 | $70.44 |
| November 2001 | $34.37 | $67.85 |
| October 2001 | $28.17 | $55.61 |
| September 2001 | $24.32 | $48 |
| August 2001 | $28.12 | $55.50 |
| July 2001 | $29.02 | $57.28 |
| June 2001 | $31.78 | $62.73 |
| May 2001 | $31.18 | $61.55 |
| April 2001 | $30.93 | $61.06 |
| March 2001 | $31.25 | $61.69 |
| February 2001 | $33.39 | $65.91 |
| January 2001 | $35.97 | $71 |
| December 2000 | $30.90 | $61 |
| November 2000 | $27.14 | $53.56 |
| October 2000 | $27.45 | $54.19 |
| September 2000 | $29.22 | $57.69 |
| August 2000 | $28.38 | $56.02 |
| July 2000 | $28.75 | $56.75 |
| June 2000 | $28.18 | $55.62 |
| May 2000 | $26.22 | $51.75 |
| April 2000 | $24.38 | $48.12 |
| March 2000 | $25.96 | $102.50 |
| February 2000 | $19.20 | $75.81 |
| January 2000 | $17.76 | $70.12 |
| December 1999 | $18.29 | $72.19 |
| November 1999 | $18.29 | $72.19 |
| October 1999 | $18.97 | $74.88 |
| September 1999 | $16.75 | $66.12 |
| August 1999 | $18.05 | $71.25 |
| July 1999 | $19.27 | $76.06 |
| June 1999 | $19.47 | $76.88 |
| May 1999 | $17.27 | $68.19 |
| April 1999 | $16.83 | $66.44 |
| March 1999 | $17.95 | $70.88 |
| February 1999 | $17.48 | $69 |
| January 1999 | $17.16 | $67.75 |
| December 1998 | $15.56 | $61.44 |
| November 1998 | $12.46 | $49.19 |
| October 1998 | $12.11 | $47.81 |
| September 1998 | $9.88 | $39 |
| August 1998 | $11.51 | $45.44 |
| July 1998 | $12.41 | $49 |
| June 1998 | $13.14 | $51.88 |
| May 1998 | $12.05 | $47.56 |
| April 1998 | $10.46 | $41.31 |
| March 1998 | $10.35 | $81.75 |
| February 1998 | $10.16 | $80.19 |
| January 1998 | $8.79 | $69.38 |
| December 1997 | $8.63 | $68.12 |
| November 1997 | $9.17 | $72.38 |
| October 1997 | $8.50 | $67.12 |
| September 1997 | $8.99 | $71 |
| August 1997 | $8.73 | $68.94 |
| July 1997 | $7.98 | $63 |
| June 1997 | $6.68 | $52.75 |
| May 1997 | $6.82 | $53.88 |
| April 1997 | $6.19 | $48.88 |
| March 1997 | $5.37 | $42.38 |
| February 1997 | $5.83 | $46 |
| January 1997 | $4.92 | $38.88 |
| December 1996 | $4.97 | $39.25 |
| November 1996 | $5.07 | $40 |
| October 1996 | $4.56 | $36 |
| September 1996 | $4.56 | $36 |
| August 1996 | $4.81 | $38 |
| July 1996 | $3.97 | $31.38 |
| June 1996 | $4.64 | $36.62 |
| May 1996 | $4.20 | $33.12 |
| April 1996 | $4.35 | $34.38 |
| March 1996 | $4.01 | $63.38 |
| February 1996 | $3.92 | $61.88 |
| January 1996 | $3.57 | $56.38 |
| December 1995 | $3.32 | $52.50 |
| November 1995 | $3.42 | $54 |
| October 1995 | $2.87 | $45.38 |
| September 1995 | $3.28 | $51.88 |
| August 1995 | $2.98 | $47 |
| July 1995 | $3.28 | $51.88 |
| June 1995 | $2.89 | $45.62 |
| May 1995 | $2.75 | $43.38 |
| April 1995 | $2.83 | $44.75 |
| March 1995 | $2.80 | $44.25 |
| February 1995 | $2.59 | $40.88 |
| January 1995 | $2.76 | $43.50 |
| December 1994 | $2.52 | $39.75 |
| November 1994 | $2.73 | $43.12 |
| October 1994 | $2.68 | $42.25 |
| September 1994 | $3.07 | $48.50 |
| August 1994 | $3.08 | $48.62 |
| July 1994 | $2.66 | $42 |
| June 1994 | $2.98 | $47 |
| May 1994 | $3.01 | $47.50 |
| April 1994 | $3.21 | $50.62 |
| March 1994 | $3.09 | $48.75 |
| February 1994 | $3.23 | $51 |
| January 1994 | $3.06 | $48.38 |
| December 1993 | $3.18 | $50.25 |
| November 1993 | $3 | $47.38 |
| October 1993 | $3.06 | $48.25 |
| September 1993 | $3.04 | $48 |
| August 1993 | $2.66 | $42 |
| July 1993 | $2.29 | $36.12 |
| June 1993 | $2.31 | $36.50 |
| May 1993 | $2.45 | $38.75 |
| April 1993 | $2.19 | $34.62 |
| March 1993 | $2.44 | $38.50 |
| February 1993 | $2.22 | $35 |
| January 1993 | $2.20 | $34.75 |
| December 1992 | $1.90 | $30 |
| November 1992 | $1.89 | $29.88 |
| October 1992 | $1.63 | $25.75 |
| September 1992 | $1.44 | $22.75 |
| August 1992 | $1.38 | $21.75 |
| July 1992 | $1.23 | $19.38 |
| June 1992 | $1.16 | $18.25 |
| May 1992 | $0.99 | $15.62 |
KSS
Price: $23.33
52 week price:
Dividend Yield: 2.56%
5-year range yield:
Forward Dividend Yield: 2.06%
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%