Kohl's Corporation ( KSS) - Price History
Monthly price history for KSS (Kohl's Corporation)
Date | Adjusted price | Real price |
---|---|---|
February 2025 | $11.72 | $11.72 |
January 2025 | $13.21 | $13.21 |
December 2024 | $14.04 | $14.04 |
November 2024 | $14.48 | $14.97 |
October 2024 | $17.87 | $18.48 |
September 2024 | $20.41 | $21.10 |
August 2024 | $18.28 | $19.39 |
July 2024 | $20.42 | $21.66 |
June 2024 | $21.68 | $22.99 |
May 2024 | $20.65 | $22.39 |
April 2024 | $22.08 | $23.94 |
March 2024 | $26.88 | $29.15 |
February 2024 | $25.19 | $27.87 |
January 2024 | $23.28 | $25.76 |
December 2023 | $25.92 | $28.68 |
November 2023 | $20.78 | $23.45 |
October 2023 | $19.98 | $22.55 |
September 2023 | $18.57 | $20.96 |
August 2023 | $23.13 | $26.64 |
July 2023 | $24.71 | $28.45 |
June 2023 | $20.02 | $23.05 |
May 2023 | $15.52 | $18.32 |
April 2023 | $18.66 | $22.03 |
March 2023 | $19.94 | $23.54 |
February 2023 | $23.23 | $28.04 |
January 2023 | $26.82 | $32.37 |
December 2022 | $20.92 | $25.25 |
November 2022 | $26.13 | $32.08 |
October 2022 | $24.39 | $29.95 |
September 2022 | $20.48 | $25.15 |
August 2022 | $22.74 | $28.42 |
July 2022 | $23.31 | $29.14 |
June 2022 | $28.55 | $35.69 |
May 2022 | $31.88 | $40.32 |
April 2022 | $45.76 | $57.88 |
March 2022 | $47.80 | $60.46 |
February 2022 | $43.56 | $55.62 |
January 2022 | $46.77 | $59.71 |
December 2021 | $38.68 | $49.39 |
November 2021 | $39.93 | $51.23 |
October 2021 | $37.82 | $48.53 |
September 2021 | $36.70 | $47.09 |
August 2021 | $44.53 | $57.40 |
July 2021 | $39.41 | $50.80 |
June 2021 | $42.76 | $55.11 |
May 2021 | $42.85 | $55.49 |
April 2021 | $45.30 | $58.66 |
March 2021 | $46.04 | $59.61 |
February 2021 | $42.50 | $55.25 |
January 2021 | $33.89 | $44.06 |
December 2020 | $31.30 | $40.69 |
November 2020 | $24.77 | $32.20 |
October 2020 | $16.38 | $21.29 |
September 2020 | $14.25 | $18.53 |
August 2020 | $16.43 | $21.36 |
July 2020 | $14.65 | $19.04 |
June 2020 | $15.98 | $20.77 |
May 2020 | $14.78 | $19.22 |
April 2020 | $14.20 | $18.46 |
March 2020 | $11.22 | $14.59 |
February 2020 | $29.04 | $39.15 |
January 2020 | $31.71 | $42.75 |
December 2019 | $37.79 | $50.95 |
November 2019 | $34.39 | $47.01 |
October 2019 | $37.50 | $51.26 |
September 2019 | $36.33 | $49.66 |
August 2019 | $34.12 | $47.26 |
July 2019 | $38.89 | $53.86 |
June 2019 | $34.33 | $47.55 |
May 2019 | $35.12 | $49.32 |
April 2019 | $50.64 | $71.10 |
March 2019 | $48.98 | $68.77 |
February 2019 | $47.63 | $67.53 |
January 2019 | $48.44 | $68.69 |
December 2018 | $46.79 | $66.34 |
November 2018 | $46.92 | $67.17 |
October 2018 | $52.90 | $75.73 |
September 2018 | $52.07 | $74.55 |
August 2018 | $54.84 | $79.11 |
July 2018 | $51.21 | $73.87 |
June 2018 | $50.54 | $72.90 |
May 2018 | $45.91 | $66.75 |
April 2018 | $42.73 | $62.12 |
March 2018 | $45.06 | $65.51 |
February 2018 | $45.02 | $66.09 |
January 2018 | $44.12 | $64.77 |
December 2017 | $36.94 | $54.23 |
November 2017 | $32.32 | $47.97 |
October 2017 | $28.13 | $41.76 |
September 2017 | $30.76 | $45.65 |
August 2017 | $26.43 | $39.78 |
July 2017 | $27.47 | $41.35 |
June 2017 | $25.69 | $38.67 |
May 2017 | $25.17 | $38.43 |
April 2017 | $25.57 | $39.03 |
March 2017 | $26.08 | $39.81 |
February 2017 | $27.55 | $42.62 |
January 2017 | $25.74 | $39.83 |
December 2016 | $31.92 | $49.38 |
November 2016 | $34.48 | $53.83 |
October 2016 | $28.02 | $43.75 |
September 2016 | $28.02 | $43.75 |
August 2016 | $28.10 | $44.38 |
July 2016 | $26.33 | $41.59 |
June 2016 | $24.01 | $37.92 |
May 2016 | $22.52 | $36.04 |
April 2016 | $27.68 | $44.30 |
March 2016 | $29.12 | $46.61 |
February 2016 | $28.86 | $46.67 |
January 2016 | $30.76 | $49.75 |
December 2015 | $29.45 | $47.63 |
November 2015 | $28.87 | $47.13 |
October 2015 | $28.25 | $46.12 |
September 2015 | $28.36 | $46.31 |
August 2015 | $30.98 | $51.03 |
July 2015 | $37.23 | $61.32 |
June 2015 | $38.01 | $62.61 |
May 2015 | $39.48 | $65.49 |
April 2015 | $43.19 | $71.65 |
March 2015 | $47.17 | $78.25 |
February 2015 | $44.22 | $73.80 |
January 2015 | $35.78 | $59.72 |
December 2014 | $36.57 | $61.04 |
November 2014 | $35.48 | $59.62 |
October 2014 | $32.26 | $54.22 |
September 2014 | $36.32 | $61.03 |
August 2014 | $34.76 | $58.79 |
July 2014 | $31.65 | $53.54 |
June 2014 | $31.14 | $52.68 |
May 2014 | $31.95 | $54.44 |
April 2014 | $32.16 | $54.79 |
March 2014 | $33.34 | $56.80 |
February 2014 | $32.75 | $56.19 |
January 2014 | $29.51 | $50.63 |
December 2013 | $33.07 | $56.75 |
November 2013 | $32.01 | $55.28 |
October 2013 | $32.89 | $56.80 |
September 2013 | $29.97 | $51.75 |
August 2013 | $29.51 | $51.31 |
July 2013 | $30.47 | $52.98 |
June 2013 | $29.05 | $50.51 |
May 2013 | $29.37 | $51.41 |
April 2013 | $26.89 | $47.06 |
March 2013 | $26.36 | $46.13 |
February 2013 | $26.14 | $46.10 |
January 2013 | $26.25 | $46.29 |
December 2012 | $24.37 | $42.98 |
November 2012 | $25.14 | $44.65 |
October 2012 | $30 | $53.28 |
September 2012 | $28.84 | $51.22 |
August 2012 | $29.39 | $52.20 |
July 2012 | $27.82 | $49.72 |
June 2012 | $25.45 | $45.49 |
May 2012 | $25.46 | $45.82 |
April 2012 | $27.85 | $50.13 |
March 2012 | $27.79 | $50.03 |
February 2012 | $27.42 | $49.68 |
January 2012 | $25.38 | $45.99 |
December 2011 | $27.24 | $49.35 |
November 2011 | $29.54 | $53.80 |
October 2011 | $29.11 | $53.01 |
September 2011 | $26.96 | $49.10 |
August 2011 | $25.31 | $46.34 |
July 2011 | $29.88 | $54.71 |
June 2011 | $27.31 | $50.01 |
May 2011 | $28.93 | $53.24 |
April 2011 | $28.64 | $52.71 |
March 2011 | $28.82 | $53.04 |
February 2011 | $29.15 | $53.89 |
January 2011 | $27.47 | $50.78 |
December 2010 | $29.39 | $54.34 |
November 2010 | $30.52 | $56.42 |
October 2010 | $27.70 | $51.22 |
September 2010 | $28.50 | $52.68 |
August 2010 | $25.39 | $46.94 |
July 2010 | $25.80 | $47.69 |
June 2010 | $25.69 | $47.50 |
May 2010 | $27.45 | $50.75 |
April 2010 | $29.74 | $54.99 |
March 2010 | $29.63 | $54.78 |
February 2010 | $29.11 | $53.82 |
January 2010 | $27.24 | $50.37 |
December 2009 | $29.17 | $53.93 |
November 2009 | $28.74 | $53.14 |
October 2009 | $30.95 | $57.22 |
September 2009 | $30.86 | $57.05 |
August 2009 | $27.90 | $51.59 |
July 2009 | $26.26 | $48.55 |
June 2009 | $23.12 | $42.75 |
May 2009 | $22.97 | $42.47 |
April 2009 | $24.53 | $45.35 |
March 2009 | $22.89 | $42.32 |
February 2009 | $19.01 | $35.14 |
January 2009 | $19.86 | $36.71 |
December 2008 | $19.58 | $36.20 |
November 2008 | $17.67 | $32.66 |
October 2008 | $19 | $35.13 |
September 2008 | $24.92 | $46.08 |
August 2008 | $26.60 | $49.17 |
July 2008 | $22.67 | $41.91 |
June 2008 | $21.66 | $40.04 |
May 2008 | $24.23 | $44.80 |
April 2008 | $26.42 | $48.85 |
March 2008 | $23.20 | $42.89 |
February 2008 | $24.04 | $44.44 |
January 2008 | $24.63 | $45.53 |
December 2007 | $24.77 | $45.80 |
November 2007 | $26.66 | $49.28 |
October 2007 | $29.73 | $54.97 |
September 2007 | $31.01 | $57.33 |
August 2007 | $32.08 | $59.30 |
July 2007 | $32.89 | $60.80 |
June 2007 | $38.42 | $71.03 |
May 2007 | $40.74 | $75.32 |
April 2007 | $40.05 | $74.04 |
March 2007 | $41.44 | $76.61 |
February 2007 | $37.32 | $69 |
January 2007 | $38.36 | $70.91 |
December 2006 | $37.01 | $68.43 |
November 2006 | $37.65 | $69.60 |
October 2006 | $38.19 | $70.60 |
September 2006 | $35.12 | $64.92 |
August 2006 | $33.81 | $62.51 |
July 2006 | $30.63 | $56.63 |
June 2006 | $31.98 | $59.12 |
May 2006 | $29.04 | $53.69 |
April 2006 | $30.20 | $55.84 |
March 2006 | $28.67 | $53.01 |
February 2006 | $26.02 | $48.11 |
January 2006 | $24.01 | $44.39 |
December 2005 | $26.29 | $48.60 |
November 2005 | $24.88 | $46 |
October 2005 | $26.03 | $48.13 |
September 2005 | $27.14 | $50.18 |
August 2005 | $28.37 | $52.45 |
July 2005 | $30.48 | $56.35 |
June 2005 | $30.24 | $55.91 |
May 2005 | $26.34 | $48.69 |
April 2005 | $25.75 | $47.60 |
March 2005 | $27.93 | $51.63 |
February 2005 | $25.89 | $47.87 |
January 2005 | $25.43 | $47.01 |
December 2004 | $26.60 | $49.17 |
November 2004 | $24.97 | $46.16 |
October 2004 | $27.46 | $50.76 |
September 2004 | $26.07 | $48.19 |
August 2004 | $26.76 | $49.48 |
July 2004 | $24.75 | $45.76 |
June 2004 | $22.87 | $42.28 |
May 2004 | $25.73 | $47.56 |
April 2004 | $22.60 | $41.79 |
March 2004 | $26.14 | $48.33 |
February 2004 | $27.86 | $51.50 |
January 2004 | $23.96 | $44.30 |
December 2003 | $24.31 | $44.94 |
November 2003 | $26.14 | $48.32 |
October 2003 | $30.33 | $56.07 |
September 2003 | $28.94 | $53.50 |
August 2003 | $34.22 | $63.26 |
July 2003 | $32.10 | $59.35 |
June 2003 | $27.79 | $51.38 |
May 2003 | $28.32 | $52.35 |
April 2003 | $30.72 | $56.80 |
March 2003 | $30.60 | $56.58 |
February 2003 | $26.45 | $48.90 |
January 2003 | $28.33 | $52.37 |
December 2002 | $30.26 | $55.95 |
November 2002 | $37.05 | $68.50 |
October 2002 | $31.62 | $58.45 |
September 2002 | $32.89 | $60.81 |
August 2002 | $37.71 | $69.72 |
July 2002 | $35.70 | $66 |
June 2002 | $37.91 | $70.08 |
May 2002 | $40.57 | $75 |
April 2002 | $39.86 | $73.70 |
March 2002 | $38.49 | $71.15 |
February 2002 | $36.60 | $67.67 |
January 2002 | $35.86 | $66.29 |
December 2001 | $38.10 | $70.44 |
November 2001 | $36.70 | $67.85 |
October 2001 | $30.08 | $55.61 |
September 2001 | $25.96 | $48 |
August 2001 | $30.02 | $55.50 |
July 2001 | $30.98 | $57.28 |
June 2001 | $33.93 | $62.73 |
May 2001 | $33.29 | $61.55 |
April 2001 | $33.03 | $61.06 |
March 2001 | $33.37 | $61.69 |
February 2001 | $35.65 | $65.91 |
January 2001 | $38.40 | $71 |
December 2000 | $33 | $61 |
November 2000 | $28.97 | $53.56 |
October 2000 | $29.31 | $54.19 |
September 2000 | $31.20 | $57.69 |
August 2000 | $30.29 | $56 |
July 2000 | $30.70 | $56.75 |
June 2000 | $30.09 | $55.62 |
May 2000 | $27.99 | $51.75 |
April 2000 | $26.03 | $48.12 |
March 2000 | $27.72 | $102.50 |
February 2000 | $20.50 | $75.81 |
January 2000 | $18.97 | $70.12 |
December 1999 | $19.52 | $72.19 |
November 1999 | $19.52 | $72.19 |
October 1999 | $20.25 | $74.88 |
September 1999 | $17.88 | $66.12 |
August 1999 | $19.27 | $71.25 |
July 1999 | $20.57 | $76.06 |
June 1999 | $20.79 | $76.88 |
May 1999 | $18.44 | $68.19 |
April 1999 | $17.97 | $66.44 |
March 1999 | $19.17 | $70.88 |
February 1999 | $18.66 | $69 |
January 1999 | $18.32 | $67.75 |
December 1998 | $16.62 | $61.44 |
November 1998 | $13.30 | $49.19 |
October 1998 | $12.93 | $47.81 |
September 1998 | $10.55 | $39 |
August 1998 | $12.29 | $45.44 |
July 1998 | $13.25 | $49 |
June 1998 | $14.03 | $51.88 |
May 1998 | $12.86 | $47.56 |
April 1998 | $11.17 | $41.31 |
March 1998 | $11.06 | $81.75 |
February 1998 | $10.84 | $80.19 |
January 1998 | $9.38 | $69.38 |
December 1997 | $9.21 | $68.12 |
November 1997 | $9.79 | $72.38 |
October 1997 | $9.08 | $67.12 |
September 1997 | $9.60 | $71 |
August 1997 | $9.32 | $68.94 |
July 1997 | $8.52 | $63 |
June 1997 | $7.13 | $52.75 |
May 1997 | $7.28 | $53.88 |
April 1997 | $6.61 | $48.88 |
March 1997 | $5.73 | $42.38 |
February 1997 | $6.22 | $46 |
January 1997 | $5.26 | $38.88 |
December 1996 | $5.31 | $39.25 |
November 1996 | $5.41 | $40 |
October 1996 | $4.87 | $36 |
September 1996 | $4.87 | $36 |
August 1996 | $5.14 | $38 |
July 1996 | $4.24 | $31.38 |
June 1996 | $4.95 | $36.62 |
May 1996 | $4.48 | $33.12 |
April 1996 | $4.65 | $34.38 |
March 1996 | $4.28 | $63.38 |
February 1996 | $4.18 | $61.88 |
January 1996 | $3.81 | $56.38 |
December 1995 | $3.55 | $52.50 |
November 1995 | $3.65 | $54 |
October 1995 | $3.07 | $45.38 |
September 1995 | $3.51 | $51.88 |
August 1995 | $3.18 | $47 |
July 1995 | $3.51 | $51.88 |
June 1995 | $3.08 | $45.62 |
May 1995 | $2.93 | $43.38 |
April 1995 | $3.03 | $44.75 |
March 1995 | $2.99 | $44.25 |
February 1995 | $2.76 | $40.88 |
January 1995 | $2.94 | $43.50 |
December 1994 | $2.69 | $39.75 |
November 1994 | $2.92 | $43.12 |
October 1994 | $2.86 | $42.25 |
September 1994 | $3.28 | $48.50 |
August 1994 | $3.29 | $48.62 |
July 1994 | $2.84 | $42 |
June 1994 | $3.18 | $47 |
May 1994 | $3.21 | $47.50 |
April 1994 | $3.42 | $50.62 |
March 1994 | $3.30 | $48.75 |
February 1994 | $3.45 | $51 |
January 1994 | $3.27 | $48.38 |
December 1993 | $3.40 | $50.25 |
November 1993 | $3.20 | $47.38 |
October 1993 | $3.26 | $48.25 |
September 1993 | $3.24 | $48 |
August 1993 | $2.84 | $42 |
July 1993 | $2.44 | $36.12 |
June 1993 | $2.47 | $36.50 |
May 1993 | $2.62 | $38.75 |
April 1993 | $2.34 | $34.62 |
March 1993 | $2.60 | $38.50 |
February 1993 | $2.37 | $35 |
January 1993 | $2.35 | $34.75 |
December 1992 | $2.03 | $30 |
November 1992 | $2.02 | $29.88 |
October 1992 | $1.74 | $25.75 |
September 1992 | $1.54 | $22.75 |
August 1992 | $1.47 | $21.75 |
July 1992 | $1.31 | $19.38 |
June 1992 | $1.23 | $18.25 |
May 1992 | $1.06 | $15.62 |
KSS
Price: $11.72
Forward Dividend Yield: 17.06%
Payout Ratio: 78.43%
Dividend Per Share: 2.00 USD
Earnings Per Share: 2.22 USD
P/E Ratio: 5.44
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Department Stores
Volume: 2.5 million
Ebitda: 500.0 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 13.66%
DGR10: 12.56%