Kohl's Corporation - Price History
Monthly price history for KSS (Kohl's Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 17.99 USD | 17.99 USD |
| May 2023 | 18.32 USD | 18.32 USD |
| April 2023 | 22.03 USD | 22.03 USD |
| March 2023 | 23.54 USD | 23.54 USD |
| February 2023 | 27.43 USD | 28.04 USD |
| January 2023 | 31.66 USD | 32.37 USD |
| December 2022 | 24.70 USD | 25.25 USD |
| November 2022 | 30.85 USD | 32.08 USD |
| October 2022 | 28.80 USD | 29.95 USD |
| September 2022 | 24.18 USD | 25.15 USD |
| August 2022 | 26.87 USD | 28.42 USD |
| July 2022 | 27.55 USD | 29.14 USD |
| June 2022 | 33.74 USD | 35.69 USD |
| May 2022 | 37.67 USD | 40.32 USD |
| April 2022 | 54.07 USD | 57.88 USD |
| March 2022 | 56.48 USD | 60.46 USD |
| February 2022 | 51.48 USD | 55.62 USD |
| January 2022 | 55.27 USD | 59.71 USD |
| December 2021 | 45.72 USD | 49.39 USD |
| November 2021 | 47.19 USD | 51.23 USD |
| October 2021 | 44.70 USD | 48.53 USD |
| September 2021 | 43.37 USD | 47.09 USD |
| August 2021 | 52.63 USD | 57.40 USD |
| July 2021 | 46.58 USD | 50.80 USD |
| June 2021 | 50.53 USD | 55.11 USD |
| May 2021 | 50.65 USD | 55.49 USD |
| April 2021 | 53.54 USD | 58.66 USD |
| March 2021 | 54.41 USD | 59.61 USD |
| February 2021 | 50.23 USD | 55.25 USD |
| January 2021 | 40.05 USD | 44.06 USD |
| December 2020 | 36.99 USD | 40.69 USD |
| November 2020 | 29.27 USD | 32.20 USD |
| October 2020 | 19.35 USD | 21.29 USD |
| September 2020 | 16.85 USD | 18.53 USD |
| August 2020 | 19.42 USD | 21.36 USD |
| July 2020 | 17.31 USD | 19.04 USD |
| June 2020 | 18.88 USD | 20.77 USD |
| May 2020 | 17.47 USD | 19.22 USD |
| April 2020 | 16.78 USD | 18.46 USD |
| March 2020 | 13.26 USD | 14.59 USD |
| February 2020 | 34.32 USD | 39.15 USD |
| January 2020 | 37.48 USD | 42.75 USD |
| December 2019 | 44.66 USD | 50.95 USD |
| November 2019 | 40.64 USD | 47.01 USD |
| October 2019 | 44.32 USD | 51.26 USD |
| September 2019 | 42.93 USD | 49.66 USD |
| August 2019 | 40.33 USD | 47.26 USD |
| July 2019 | 45.96 USD | 53.86 USD |
| June 2019 | 40.58 USD | 47.55 USD |
| May 2019 | 41.51 USD | 49.32 USD |
| April 2019 | 59.84 USD | 71.10 USD |
| March 2019 | 57.88 USD | 68.77 USD |
| February 2019 | 56.29 USD | 67.53 USD |
| January 2019 | 57.25 USD | 68.69 USD |
| December 2018 | 55.29 USD | 66.34 USD |
| November 2018 | 55.45 USD | 67.17 USD |
| October 2018 | 62.52 USD | 75.73 USD |
| September 2018 | 61.54 USD | 74.55 USD |
| August 2018 | 64.82 USD | 79.11 USD |
| July 2018 | 60.52 USD | 73.87 USD |
| June 2018 | 59.73 USD | 72.90 USD |
| May 2018 | 54.26 USD | 66.75 USD |
| April 2018 | 50.50 USD | 62.12 USD |
| March 2018 | 53.25 USD | 65.51 USD |
| February 2018 | 53.21 USD | 66.09 USD |
| January 2018 | 52.14 USD | 64.77 USD |
| December 2017 | 43.66 USD | 54.23 USD |
| November 2017 | 38.19 USD | 47.97 USD |
| October 2017 | 33.25 USD | 41.76 USD |
| September 2017 | 36.35 USD | 45.65 USD |
| August 2017 | 31.24 USD | 39.78 USD |
| July 2017 | 32.47 USD | 41.35 USD |
| June 2017 | 30.36 USD | 38.67 USD |
| May 2017 | 29.75 USD | 38.43 USD |
| April 2017 | 30.21 USD | 39.03 USD |
| March 2017 | 30.82 USD | 39.81 USD |
| February 2017 | 32.55 USD | 42.62 USD |
| January 2017 | 30.42 USD | 39.83 USD |
| December 2016 | 37.72 USD | 49.38 USD |
| November 2016 | 40.74 USD | 53.83 USD |
| October 2016 | 33.12 USD | 43.75 USD |
| September 2016 | 33.12 USD | 43.75 USD |
| August 2016 | 33.21 USD | 44.38 USD |
| July 2016 | 31.12 USD | 41.59 USD |
| June 2016 | 28.38 USD | 37.92 USD |
| May 2016 | 26.61 USD | 36.04 USD |
| April 2016 | 32.71 USD | 44.30 USD |
| March 2016 | 34.42 USD | 46.61 USD |
| February 2016 | 34.10 USD | 46.67 USD |
| January 2016 | 36.35 USD | 49.75 USD |
| December 2015 | 34.80 USD | 47.63 USD |
| November 2015 | 34.12 USD | 47.13 USD |
| October 2015 | 33.38 USD | 46.12 USD |
| September 2015 | 33.52 USD | 46.31 USD |
| August 2015 | 36.62 USD | 51.03 USD |
| July 2015 | 44.00 USD | 61.32 USD |
| June 2015 | 44.92 USD | 62.61 USD |
| May 2015 | 46.66 USD | 65.49 USD |
| April 2015 | 51.05 USD | 71.65 USD |
| March 2015 | 55.75 USD | 78.25 USD |
| February 2015 | 52.26 USD | 73.80 USD |
| January 2015 | 42.29 USD | 59.72 USD |
| December 2014 | 43.22 USD | 61.04 USD |
| November 2014 | 41.93 USD | 59.62 USD |
| October 2014 | 38.13 USD | 54.22 USD |
| September 2014 | 42.92 USD | 61.03 USD |
| August 2014 | 41.07 USD | 58.79 USD |
| July 2014 | 37.41 USD | 53.54 USD |
| June 2014 | 36.81 USD | 52.68 USD |
| May 2014 | 37.76 USD | 54.44 USD |
| April 2014 | 38.00 USD | 54.79 USD |
| March 2014 | 39.40 USD | 56.80 USD |
| February 2014 | 38.70 USD | 56.19 USD |
| January 2014 | 34.87 USD | 50.63 USD |
| December 2013 | 39.09 USD | 56.75 USD |
| November 2013 | 37.83 USD | 55.28 USD |
| October 2013 | 38.87 USD | 56.80 USD |
| September 2013 | 35.41 USD | 51.75 USD |
| August 2013 | 34.88 USD | 51.31 USD |
| July 2013 | 36.01 USD | 52.98 USD |
| June 2013 | 34.34 USD | 50.51 USD |
| May 2013 | 34.71 USD | 51.41 USD |
| April 2013 | 31.77 USD | 47.06 USD |
| March 2013 | 31.15 USD | 46.13 USD |
| February 2013 | 30.89 USD | 46.10 USD |
| January 2013 | 31.02 USD | 46.29 USD |
| December 2012 | 28.80 USD | 42.98 USD |
| November 2012 | 29.71 USD | 44.65 USD |
| October 2012 | 35.45 USD | 53.28 USD |
| September 2012 | 34.08 USD | 51.22 USD |
| August 2012 | 34.73 USD | 52.20 USD |
| July 2012 | 32.88 USD | 49.72 USD |
| June 2012 | 30.08 USD | 45.49 USD |
| May 2012 | 30.08 USD | 45.82 USD |
| April 2012 | 32.91 USD | 50.13 USD |
| March 2012 | 32.85 USD | 50.03 USD |
| February 2012 | 32.40 USD | 49.68 USD |
| January 2012 | 30.00 USD | 45.99 USD |
| December 2011 | 32.19 USD | 49.35 USD |
| November 2011 | 34.92 USD | 53.80 USD |
| October 2011 | 34.40 USD | 53.01 USD |
| September 2011 | 31.87 USD | 49.10 USD |
| August 2011 | 29.91 USD | 46.34 USD |
| July 2011 | 35.31 USD | 54.71 USD |
| June 2011 | 32.28 USD | 50.01 USD |
| May 2011 | 34.19 USD | 53.24 USD |
| April 2011 | 33.85 USD | 52.71 USD |
| March 2011 | 34.06 USD | 53.04 USD |
| February 2011 | 34.45 USD | 53.89 USD |
| January 2011 | 32.46 USD | 50.78 USD |
| December 2010 | 34.74 USD | 54.34 USD |
| November 2010 | 36.07 USD | 56.42 USD |
| October 2010 | 32.74 USD | 51.22 USD |
| September 2010 | 33.68 USD | 52.68 USD |
| August 2010 | 30.01 USD | 46.94 USD |
| July 2010 | 30.49 USD | 47.69 USD |
| June 2010 | 30.36 USD | 47.50 USD |
| May 2010 | 32.44 USD | 50.75 USD |
| April 2010 | 35.15 USD | 54.99 USD |
| March 2010 | 35.02 USD | 54.78 USD |
| February 2010 | 34.41 USD | 53.82 USD |
| January 2010 | 32.20 USD | 50.37 USD |
| December 2009 | 34.48 USD | 53.93 USD |
| November 2009 | 33.97 USD | 53.14 USD |
| October 2009 | 36.58 USD | 57.22 USD |
| September 2009 | 36.47 USD | 57.05 USD |
| August 2009 | 32.98 USD | 51.59 USD |
| July 2009 | 31.04 USD | 48.55 USD |
| June 2009 | 27.33 USD | 42.75 USD |
| May 2009 | 27.15 USD | 42.47 USD |
| April 2009 | 28.99 USD | 45.35 USD |
| March 2009 | 27.05 USD | 42.32 USD |
| February 2009 | 22.46 USD | 35.14 USD |
| January 2009 | 23.47 USD | 36.71 USD |
| December 2008 | 23.14 USD | 36.20 USD |
| November 2008 | 20.88 USD | 32.66 USD |
| October 2008 | 22.46 USD | 35.13 USD |
| September 2008 | 29.46 USD | 46.08 USD |
| August 2008 | 31.43 USD | 49.17 USD |
| July 2008 | 26.79 USD | 41.91 USD |
| June 2008 | 25.60 USD | 40.04 USD |
| May 2008 | 28.64 USD | 44.80 USD |
| April 2008 | 31.23 USD | 48.85 USD |
| March 2008 | 27.42 USD | 42.89 USD |
| February 2008 | 28.41 USD | 44.44 USD |
| January 2008 | 29.11 USD | 45.53 USD |
| December 2007 | 29.28 USD | 45.80 USD |
| November 2007 | 31.50 USD | 49.28 USD |
| October 2007 | 35.14 USD | 54.97 USD |
| September 2007 | 36.65 USD | 57.33 USD |
| August 2007 | 37.91 USD | 59.30 USD |
| July 2007 | 38.87 USD | 60.80 USD |
| June 2007 | 45.41 USD | 71.03 USD |
| May 2007 | 48.15 USD | 75.32 USD |
| April 2007 | 47.33 USD | 74.04 USD |
| March 2007 | 48.97 USD | 76.61 USD |
| February 2007 | 44.11 USD | 69.00 USD |
| January 2007 | 45.33 USD | 70.91 USD |
| December 2006 | 43.74 USD | 68.43 USD |
| November 2006 | 44.49 USD | 69.60 USD |
| October 2006 | 45.13 USD | 70.60 USD |
| September 2006 | 41.50 USD | 64.92 USD |
| August 2006 | 39.96 USD | 62.51 USD |
| July 2006 | 36.20 USD | 56.63 USD |
| June 2006 | 37.79 USD | 59.12 USD |
| May 2006 | 34.32 USD | 53.69 USD |
| April 2006 | 35.70 USD | 55.84 USD |
| March 2006 | 33.89 USD | 53.01 USD |
| February 2006 | 30.75 USD | 48.11 USD |
| January 2006 | 28.38 USD | 44.39 USD |
| December 2005 | 31.07 USD | 48.60 USD |
| November 2005 | 29.41 USD | 46.00 USD |
| October 2005 | 30.77 USD | 48.13 USD |
| September 2005 | 32.08 USD | 50.18 USD |
| August 2005 | 33.53 USD | 52.45 USD |
| July 2005 | 36.02 USD | 56.35 USD |
| June 2005 | 35.74 USD | 55.91 USD |
| May 2005 | 31.13 USD | 48.69 USD |
| April 2005 | 30.43 USD | 47.60 USD |
| March 2005 | 33.01 USD | 51.63 USD |
| February 2005 | 30.60 USD | 47.87 USD |
| January 2005 | 30.05 USD | 47.01 USD |
| December 2004 | 31.43 USD | 49.17 USD |
| November 2004 | 29.51 USD | 46.16 USD |
| October 2004 | 32.45 USD | 50.76 USD |
| September 2004 | 30.81 USD | 48.19 USD |
| August 2004 | 31.63 USD | 49.48 USD |
| July 2004 | 29.25 USD | 45.76 USD |
| June 2004 | 27.03 USD | 42.28 USD |
| May 2004 | 30.40 USD | 47.56 USD |
| April 2004 | 26.71 USD | 41.79 USD |
| March 2004 | 30.90 USD | 48.33 USD |
| February 2004 | 32.92 USD | 51.50 USD |
| January 2004 | 28.32 USD | 44.30 USD |
| December 2003 | 28.73 USD | 44.94 USD |
| November 2003 | 30.89 USD | 48.32 USD |
| October 2003 | 35.84 USD | 56.07 USD |
| September 2003 | 34.20 USD | 53.50 USD |
| August 2003 | 40.44 USD | 63.26 USD |
| July 2003 | 37.94 USD | 59.35 USD |
| June 2003 | 32.85 USD | 51.38 USD |
| May 2003 | 33.47 USD | 52.35 USD |
| April 2003 | 36.31 USD | 56.80 USD |
| March 2003 | 36.17 USD | 56.58 USD |
| February 2003 | 31.26 USD | 48.90 USD |
| January 2003 | 33.48 USD | 52.37 USD |
| December 2002 | 35.77 USD | 55.95 USD |
| November 2002 | 43.79 USD | 68.50 USD |
| October 2002 | 37.36 USD | 58.45 USD |
| September 2002 | 38.87 USD | 60.81 USD |
| August 2002 | 44.57 USD | 69.72 USD |
| July 2002 | 42.19 USD | 66.00 USD |
| June 2002 | 44.80 USD | 70.08 USD |
| May 2002 | 47.94 USD | 75.00 USD |
| April 2002 | 47.11 USD | 73.70 USD |
| March 2002 | 45.48 USD | 71.15 USD |
| February 2002 | 43.26 USD | 67.67 USD |
| January 2002 | 42.38 USD | 66.29 USD |
| December 2001 | 45.03 USD | 70.44 USD |
| November 2001 | 43.37 USD | 67.85 USD |
| October 2001 | 35.55 USD | 55.61 USD |
| September 2001 | 30.68 USD | 48.00 USD |
| August 2001 | 35.48 USD | 55.50 USD |
| July 2001 | 36.62 USD | 57.28 USD |
| June 2001 | 40.10 USD | 62.73 USD |
| May 2001 | 39.35 USD | 61.55 USD |
| April 2001 | 39.03 USD | 61.06 USD |
| March 2001 | 39.44 USD | 61.69 USD |
| February 2001 | 42.13 USD | 65.91 USD |
| January 2001 | 45.39 USD | 71.00 USD |
| December 2000 | 38.99 USD | 61.00 USD |
| November 2000 | 34.24 USD | 53.56 USD |
| October 2000 | 34.64 USD | 54.19 USD |
| September 2000 | 36.88 USD | 57.69 USD |
| August 2000 | 35.81 USD | 56.02 USD |
| July 2000 | 36.28 USD | 56.75 USD |
| June 2000 | 35.56 USD | 55.63 USD |
| May 2000 | 33.08 USD | 51.75 USD |
| April 2000 | 30.76 USD | 48.13 USD |
| March 2000 | 32.76 USD | 51.25 USD |
| February 2000 | 24.23 USD | 37.91 USD |
| January 2000 | 22.41 USD | 35.06 USD |
| December 1999 | 23.07 USD | 36.09 USD |
| November 1999 | 23.07 USD | 36.09 USD |
| October 1999 | 23.93 USD | 37.44 USD |
| September 1999 | 21.14 USD | 33.06 USD |
| August 1999 | 22.77 USD | 35.63 USD |
| July 1999 | 24.31 USD | 38.03 USD |
| June 1999 | 24.57 USD | 38.44 USD |
| May 1999 | 21.79 USD | 34.09 USD |
| April 1999 | 21.24 USD | 33.22 USD |
| March 1999 | 22.65 USD | 35.44 USD |
| February 1999 | 22.05 USD | 34.50 USD |
| January 1999 | 21.66 USD | 33.88 USD |
| December 1998 | 19.64 USD | 30.72 USD |
| November 1998 | 15.72 USD | 24.59 USD |
| October 1998 | 15.28 USD | 23.91 USD |
| September 1998 | 12.47 USD | 19.50 USD |
| August 1998 | 14.52 USD | 22.72 USD |
| July 1998 | 15.66 USD | 24.50 USD |
| June 1998 | 16.58 USD | 25.94 USD |
| May 1998 | 15.20 USD | 23.78 USD |
| April 1998 | 13.21 USD | 20.66 USD |
| March 1998 | 13.07 USD | 20.44 USD |
| February 1998 | 12.82 USD | 20.05 USD |
| January 1998 | 11.09 USD | 17.34 USD |
| December 1997 | 10.89 USD | 17.03 USD |
| November 1997 | 11.57 USD | 18.09 USD |
| October 1997 | 10.73 USD | 16.78 USD |
| September 1997 | 11.35 USD | 17.75 USD |
| August 1997 | 11.02 USD | 17.23 USD |
| July 1997 | 10.07 USD | 15.75 USD |
| June 1997 | 8.43 USD | 13.19 USD |
| May 1997 | 8.61 USD | 13.47 USD |
| April 1997 | 7.81 USD | 12.22 USD |
| March 1997 | 6.77 USD | 10.59 USD |
| February 1997 | 7.35 USD | 11.50 USD |
| January 1997 | 6.21 USD | 9.72 USD |
| December 1996 | 6.27 USD | 9.81 USD |
| November 1996 | 6.39 USD | 10.00 USD |
| October 1996 | 5.75 USD | 9.00 USD |
| September 1996 | 5.75 USD | 9.00 USD |
| August 1996 | 6.07 USD | 9.50 USD |
| July 1996 | 5.01 USD | 7.84 USD |
| June 1996 | 5.85 USD | 9.16 USD |
| May 1996 | 5.29 USD | 8.28 USD |
| April 1996 | 5.49 USD | 8.59 USD |
| March 1996 | 5.06 USD | 7.92 USD |
| February 1996 | 4.94 USD | 7.73 USD |
| January 1996 | 4.51 USD | 7.05 USD |
| December 1995 | 4.20 USD | 6.56 USD |
| November 1995 | 4.32 USD | 6.75 USD |
| October 1995 | 3.63 USD | 5.67 USD |
| September 1995 | 4.15 USD | 6.48 USD |
| August 1995 | 3.76 USD | 5.88 USD |
| July 1995 | 4.15 USD | 6.48 USD |
| June 1995 | 3.65 USD | 5.70 USD |
| May 1995 | 3.47 USD | 5.42 USD |
| April 1995 | 3.58 USD | 5.59 USD |
| March 1995 | 3.54 USD | 5.53 USD |
| February 1995 | 3.27 USD | 5.11 USD |
| January 1995 | 3.48 USD | 5.44 USD |
| December 1994 | 3.18 USD | 4.97 USD |
| November 1994 | 3.45 USD | 5.39 USD |
| October 1994 | 3.38 USD | 5.28 USD |
| September 1994 | 3.88 USD | 6.06 USD |
| August 1994 | 3.89 USD | 6.08 USD |
| July 1994 | 3.36 USD | 5.25 USD |
| June 1994 | 3.76 USD | 5.88 USD |
| May 1994 | 3.80 USD | 5.94 USD |
| April 1994 | 4.05 USD | 6.33 USD |
| March 1994 | 3.90 USD | 6.09 USD |
| February 1994 | 4.08 USD | 6.38 USD |
| January 1994 | 3.87 USD | 6.05 USD |
| December 1993 | 4.02 USD | 6.28 USD |
| November 1993 | 3.79 USD | 5.92 USD |
| October 1993 | 3.86 USD | 6.03 USD |
| September 1993 | 3.84 USD | 6.00 USD |
| August 1993 | 3.36 USD | 5.25 USD |
| July 1993 | 2.89 USD | 4.52 USD |
| June 1993 | 2.92 USD | 4.56 USD |
| May 1993 | 3.10 USD | 4.84 USD |
| April 1993 | 2.77 USD | 4.33 USD |
| March 1993 | 3.08 USD | 4.81 USD |
| February 1993 | 2.80 USD | 4.38 USD |
| January 1993 | 2.78 USD | 4.34 USD |
| December 1992 | 2.40 USD | 3.75 USD |
| November 1992 | 2.39 USD | 3.73 USD |
| October 1992 | 2.06 USD | 3.22 USD |
| September 1992 | 1.82 USD | 2.84 USD |
| August 1992 | 1.74 USD | 2.72 USD |
| July 1992 | 1.55 USD | 2.42 USD |
| June 1992 | 1.46 USD | 2.28 USD |
| May 1992 | 1.25 USD | 1.95 USD |
KSS
Price: 20.28USD
52 week range price:
Dividend Yield: 9.62%
5-year range yield:
Forward Dividend Yield: 9.86%
Payout Ratio: 67.34%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 2.97 USD
P/E Ratio: 6.71
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Department Stores
Volume: 2.5 million
Ebitda: 500.0 millionMarket Capitalization: 2.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 13
DGR3: 105.92%
DGR5: 67.73%
DGR10: 40.85%