Kohl's Corporation - Price History
Monthly price history for KSS (Kohl's Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $29.35 | $29.35 |
| March 2024 | $29.15 | $29.15 |
| February 2024 | $27.31 | $27.87 |
| January 2024 | $25.25 | $25.76 |
| December 2023 | $28.11 | $28.68 |
| November 2023 | $22.53 | $23.45 |
| October 2023 | $21.67 | $22.55 |
| September 2023 | $20.14 | $20.96 |
| August 2023 | $25.09 | $26.64 |
| July 2023 | $26.79 | $28.45 |
| June 2023 | $21.71 | $23.05 |
| May 2023 | $16.83 | $18.32 |
| April 2023 | $20.24 | $22.03 |
| March 2023 | $21.62 | $23.54 |
| February 2023 | $25.19 | $28.04 |
| January 2023 | $29.08 | $32.37 |
| December 2022 | $22.69 | $25.25 |
| November 2022 | $28.33 | $32.08 |
| October 2022 | $26.45 | $29.95 |
| September 2022 | $22.21 | $25.15 |
| August 2022 | $24.66 | $28.42 |
| July 2022 | $25.28 | $29.14 |
| June 2022 | $30.96 | $35.69 |
| May 2022 | $34.57 | $40.32 |
| April 2022 | $49.62 | $57.88 |
| March 2022 | $51.83 | $60.46 |
| February 2022 | $47.24 | $55.62 |
| January 2022 | $50.72 | $59.71 |
| December 2021 | $41.95 | $49.39 |
| November 2021 | $43.30 | $51.23 |
| October 2021 | $41.02 | $48.53 |
| September 2021 | $39.80 | $47.09 |
| August 2021 | $48.30 | $57.40 |
| July 2021 | $42.74 | $50.80 |
| June 2021 | $46.37 | $55.11 |
| May 2021 | $46.47 | $55.49 |
| April 2021 | $49.13 | $58.66 |
| March 2021 | $49.92 | $59.61 |
| February 2021 | $46.09 | $55.25 |
| January 2021 | $36.75 | $44.06 |
| December 2020 | $33.94 | $40.69 |
| November 2020 | $26.86 | $32.20 |
| October 2020 | $17.76 | $21.29 |
| September 2020 | $15.46 | $18.53 |
| August 2020 | $17.82 | $21.36 |
| July 2020 | $15.88 | $19.04 |
| June 2020 | $17.33 | $20.77 |
| May 2020 | $16.03 | $19.22 |
| April 2020 | $15.40 | $18.46 |
| March 2020 | $12.17 | $14.59 |
| February 2020 | $31.49 | $39.15 |
| January 2020 | $34.39 | $42.75 |
| December 2019 | $40.98 | $50.95 |
| November 2019 | $37.29 | $47.01 |
| October 2019 | $40.67 | $51.26 |
| September 2019 | $39.40 | $49.66 |
| August 2019 | $37.01 | $47.26 |
| July 2019 | $42.18 | $53.86 |
| June 2019 | $37.23 | $47.55 |
| May 2019 | $38.09 | $49.32 |
| April 2019 | $54.91 | $71.10 |
| March 2019 | $53.11 | $68.77 |
| February 2019 | $51.65 | $67.53 |
| January 2019 | $52.54 | $68.69 |
| December 2018 | $50.74 | $66.34 |
| November 2018 | $50.88 | $67.17 |
| October 2018 | $57.37 | $75.73 |
| September 2018 | $56.47 | $74.55 |
| August 2018 | $59.48 | $79.11 |
| July 2018 | $55.54 | $73.87 |
| June 2018 | $54.81 | $72.90 |
| May 2018 | $49.79 | $66.75 |
| April 2018 | $46.34 | $62.12 |
| March 2018 | $48.87 | $65.51 |
| February 2018 | $48.82 | $66.09 |
| January 2018 | $47.85 | $64.77 |
| December 2017 | $40.06 | $54.23 |
| November 2017 | $35.05 | $47.97 |
| October 2017 | $30.51 | $41.76 |
| September 2017 | $33.35 | $45.65 |
| August 2017 | $28.66 | $39.78 |
| July 2017 | $29.79 | $41.35 |
| June 2017 | $27.86 | $38.67 |
| May 2017 | $27.30 | $38.43 |
| April 2017 | $27.72 | $39.03 |
| March 2017 | $28.28 | $39.81 |
| February 2017 | $29.87 | $42.62 |
| January 2017 | $27.92 | $39.83 |
| December 2016 | $34.61 | $49.38 |
| November 2016 | $37.39 | $53.83 |
| October 2016 | $30.39 | $43.75 |
| September 2016 | $30.39 | $43.75 |
| August 2016 | $30.47 | $44.38 |
| July 2016 | $28.56 | $41.59 |
| June 2016 | $26.04 | $37.92 |
| May 2016 | $24.42 | $36.04 |
| April 2016 | $30.02 | $44.30 |
| March 2016 | $31.58 | $46.61 |
| February 2016 | $31.29 | $46.67 |
| January 2016 | $33.36 | $49.75 |
| December 2015 | $31.94 | $47.63 |
| November 2015 | $31.30 | $47.13 |
| October 2015 | $30.63 | $46.12 |
| September 2015 | $30.76 | $46.31 |
| August 2015 | $33.60 | $51.03 |
| July 2015 | $40.37 | $61.32 |
| June 2015 | $41.22 | $62.61 |
| May 2015 | $42.81 | $65.49 |
| April 2015 | $46.84 | $71.65 |
| March 2015 | $51.16 | $78.25 |
| February 2015 | $47.95 | $73.80 |
| January 2015 | $38.80 | $59.72 |
| December 2014 | $39.66 | $61.04 |
| November 2014 | $38.47 | $59.62 |
| October 2014 | $34.99 | $54.22 |
| September 2014 | $39.38 | $61.03 |
| August 2014 | $37.69 | $58.79 |
| July 2014 | $34.32 | $53.54 |
| June 2014 | $33.77 | $52.68 |
| May 2014 | $34.65 | $54.44 |
| April 2014 | $34.87 | $54.79 |
| March 2014 | $36.15 | $56.80 |
| February 2014 | $35.51 | $56.19 |
| January 2014 | $32 | $50.63 |
| December 2013 | $35.87 | $56.75 |
| November 2013 | $34.71 | $55.28 |
| October 2013 | $35.67 | $56.80 |
| September 2013 | $32.50 | $51.75 |
| August 2013 | $32 | $51.31 |
| July 2013 | $33.05 | $52.98 |
| June 2013 | $31.51 | $50.51 |
| May 2013 | $31.85 | $51.41 |
| April 2013 | $29.16 | $47.06 |
| March 2013 | $28.58 | $46.13 |
| February 2013 | $28.35 | $46.10 |
| January 2013 | $28.46 | $46.29 |
| December 2012 | $26.43 | $42.98 |
| November 2012 | $27.26 | $44.65 |
| October 2012 | $32.53 | $53.28 |
| September 2012 | $31.27 | $51.22 |
| August 2012 | $31.87 | $52.20 |
| July 2012 | $30.17 | $49.72 |
| June 2012 | $27.60 | $45.49 |
| May 2012 | $27.60 | $45.82 |
| April 2012 | $30.20 | $50.13 |
| March 2012 | $30.14 | $50.03 |
| February 2012 | $29.73 | $49.68 |
| January 2012 | $27.52 | $45.99 |
| December 2011 | $29.54 | $49.35 |
| November 2011 | $32.04 | $53.80 |
| October 2011 | $31.57 | $53.01 |
| September 2011 | $29.24 | $49.10 |
| August 2011 | $27.44 | $46.34 |
| July 2011 | $32.40 | $54.71 |
| June 2011 | $29.62 | $50.01 |
| May 2011 | $31.38 | $53.24 |
| April 2011 | $31.06 | $52.71 |
| March 2011 | $31.26 | $53.04 |
| February 2011 | $31.61 | $53.89 |
| January 2011 | $29.79 | $50.78 |
| December 2010 | $31.88 | $54.34 |
| November 2010 | $33.10 | $56.42 |
| October 2010 | $30.04 | $51.22 |
| September 2010 | $30.90 | $52.68 |
| August 2010 | $27.53 | $46.94 |
| July 2010 | $27.97 | $47.69 |
| June 2010 | $27.86 | $47.50 |
| May 2010 | $29.77 | $50.75 |
| April 2010 | $32.26 | $54.99 |
| March 2010 | $32.13 | $54.78 |
| February 2010 | $31.57 | $53.82 |
| January 2010 | $29.55 | $50.37 |
| December 2009 | $31.63 | $53.93 |
| November 2009 | $31.17 | $53.14 |
| October 2009 | $33.56 | $57.22 |
| September 2009 | $33.46 | $57.05 |
| August 2009 | $30.26 | $51.59 |
| July 2009 | $28.48 | $48.55 |
| June 2009 | $25.08 | $42.75 |
| May 2009 | $24.91 | $42.47 |
| April 2009 | $26.60 | $45.35 |
| March 2009 | $24.82 | $42.32 |
| February 2009 | $20.61 | $35.14 |
| January 2009 | $21.53 | $36.71 |
| December 2008 | $21.23 | $36.20 |
| November 2008 | $19.16 | $32.66 |
| October 2008 | $20.61 | $35.13 |
| September 2008 | $27.03 | $46.08 |
| August 2008 | $28.84 | $49.17 |
| July 2008 | $24.58 | $41.91 |
| June 2008 | $23.49 | $40.04 |
| May 2008 | $26.28 | $44.80 |
| April 2008 | $28.66 | $48.85 |
| March 2008 | $25.16 | $42.89 |
| February 2008 | $26.07 | $44.44 |
| January 2008 | $26.71 | $45.53 |
| December 2007 | $26.87 | $45.80 |
| November 2007 | $28.91 | $49.28 |
| October 2007 | $32.24 | $54.97 |
| September 2007 | $33.63 | $57.33 |
| August 2007 | $34.78 | $59.30 |
| July 2007 | $35.66 | $60.80 |
| June 2007 | $41.66 | $71.03 |
| May 2007 | $44.18 | $75.32 |
| April 2007 | $43.43 | $74.04 |
| March 2007 | $44.94 | $76.61 |
| February 2007 | $40.47 | $69 |
| January 2007 | $41.60 | $70.91 |
| December 2006 | $40.14 | $68.43 |
| November 2006 | $40.83 | $69.60 |
| October 2006 | $41.41 | $70.60 |
| September 2006 | $38.08 | $64.92 |
| August 2006 | $36.67 | $62.51 |
| July 2006 | $33.22 | $56.63 |
| June 2006 | $34.68 | $59.12 |
| May 2006 | $31.49 | $53.69 |
| April 2006 | $32.76 | $55.84 |
| March 2006 | $31.10 | $53.01 |
| February 2006 | $28.22 | $48.11 |
| January 2006 | $26.04 | $44.39 |
| December 2005 | $28.51 | $48.60 |
| November 2005 | $26.98 | $46 |
| October 2005 | $28.23 | $48.13 |
| September 2005 | $29.44 | $50.18 |
| August 2005 | $30.77 | $52.45 |
| July 2005 | $33.05 | $56.35 |
| June 2005 | $32.80 | $55.91 |
| May 2005 | $28.56 | $48.69 |
| April 2005 | $27.92 | $47.60 |
| March 2005 | $30.28 | $51.63 |
| February 2005 | $28.08 | $47.87 |
| January 2005 | $27.58 | $47.01 |
| December 2004 | $28.84 | $49.17 |
| November 2004 | $27.08 | $46.16 |
| October 2004 | $29.78 | $50.76 |
| September 2004 | $28.27 | $48.19 |
| August 2004 | $29.02 | $49.48 |
| July 2004 | $26.84 | $45.76 |
| June 2004 | $24.80 | $42.28 |
| May 2004 | $27.90 | $47.56 |
| April 2004 | $24.51 | $41.79 |
| March 2004 | $28.35 | $48.33 |
| February 2004 | $30.21 | $51.50 |
| January 2004 | $25.99 | $44.30 |
| December 2003 | $26.36 | $44.94 |
| November 2003 | $28.34 | $48.32 |
| October 2003 | $32.89 | $56.07 |
| September 2003 | $31.38 | $53.50 |
| August 2003 | $37.11 | $63.26 |
| July 2003 | $34.81 | $59.35 |
| June 2003 | $30.14 | $51.38 |
| May 2003 | $30.71 | $52.35 |
| April 2003 | $33.32 | $56.80 |
| March 2003 | $33.19 | $56.58 |
| February 2003 | $28.68 | $48.90 |
| January 2003 | $30.72 | $52.37 |
| December 2002 | $32.82 | $55.95 |
| November 2002 | $40.18 | $68.50 |
| October 2002 | $34.29 | $58.45 |
| September 2002 | $35.67 | $60.81 |
| August 2002 | $40.90 | $69.72 |
| July 2002 | $38.72 | $66 |
| June 2002 | $41.11 | $70.08 |
| May 2002 | $43.99 | $75 |
| April 2002 | $43.23 | $73.70 |
| March 2002 | $41.74 | $71.15 |
| February 2002 | $39.69 | $67.67 |
| January 2002 | $38.88 | $66.29 |
| December 2001 | $41.32 | $70.44 |
| November 2001 | $39.80 | $67.85 |
| October 2001 | $32.62 | $55.61 |
| September 2001 | $28.16 | $48 |
| August 2001 | $32.56 | $55.50 |
| July 2001 | $33.60 | $57.28 |
| June 2001 | $36.80 | $62.73 |
| May 2001 | $36.10 | $61.55 |
| April 2001 | $35.82 | $61.06 |
| March 2001 | $36.19 | $61.69 |
| February 2001 | $38.66 | $65.91 |
| January 2001 | $41.65 | $71 |
| December 2000 | $35.78 | $61 |
| November 2000 | $31.42 | $53.56 |
| October 2000 | $31.79 | $54.19 |
| September 2000 | $33.84 | $57.69 |
| August 2000 | $32.85 | $56 |
| July 2000 | $33.29 | $56.75 |
| June 2000 | $32.63 | $55.62 |
| May 2000 | $30.36 | $51.75 |
| April 2000 | $28.23 | $48.12 |
| March 2000 | $30.06 | $102.50 |
| February 2000 | $22.24 | $75.81 |
| January 2000 | $20.57 | $70.12 |
| December 1999 | $21.17 | $72.19 |
| November 1999 | $21.17 | $72.19 |
| October 1999 | $21.96 | $74.88 |
| September 1999 | $19.39 | $66.12 |
| August 1999 | $20.90 | $71.25 |
| July 1999 | $22.31 | $76.06 |
| June 1999 | $22.55 | $76.88 |
| May 1999 | $20 | $68.19 |
| April 1999 | $19.49 | $66.44 |
| March 1999 | $20.79 | $70.88 |
| February 1999 | $20.24 | $69 |
| January 1999 | $19.87 | $67.75 |
| December 1998 | $18.02 | $61.44 |
| November 1998 | $14.43 | $49.19 |
| October 1998 | $14.02 | $47.81 |
| September 1998 | $11.44 | $39 |
| August 1998 | $13.33 | $45.44 |
| July 1998 | $14.37 | $49 |
| June 1998 | $15.21 | $51.88 |
| May 1998 | $13.95 | $47.56 |
| April 1998 | $12.12 | $41.31 |
| March 1998 | $11.99 | $81.75 |
| February 1998 | $11.76 | $80.19 |
| January 1998 | $10.17 | $69.38 |
| December 1997 | $9.99 | $68.12 |
| November 1997 | $10.61 | $72.38 |
| October 1997 | $9.84 | $67.12 |
| September 1997 | $10.41 | $71 |
| August 1997 | $10.11 | $68.94 |
| July 1997 | $9.24 | $63 |
| June 1997 | $7.74 | $52.75 |
| May 1997 | $7.90 | $53.88 |
| April 1997 | $7.17 | $48.88 |
| March 1997 | $6.21 | $42.38 |
| February 1997 | $6.75 | $46 |
| January 1997 | $5.70 | $38.88 |
| December 1996 | $5.76 | $39.25 |
| November 1996 | $5.87 | $40 |
| October 1996 | $5.28 | $36 |
| September 1996 | $5.28 | $36 |
| August 1996 | $5.57 | $38 |
| July 1996 | $4.60 | $31.38 |
| June 1996 | $5.37 | $36.62 |
| May 1996 | $4.86 | $33.12 |
| April 1996 | $5.04 | $34.38 |
| March 1996 | $4.65 | $63.38 |
| February 1996 | $4.54 | $61.88 |
| January 1996 | $4.13 | $56.38 |
| December 1995 | $3.85 | $52.50 |
| November 1995 | $3.96 | $54 |
| October 1995 | $3.33 | $45.38 |
| September 1995 | $3.80 | $51.88 |
| August 1995 | $3.45 | $47 |
| July 1995 | $3.80 | $51.88 |
| June 1995 | $3.34 | $45.62 |
| May 1995 | $3.18 | $43.38 |
| April 1995 | $3.28 | $44.75 |
| March 1995 | $3.24 | $44.25 |
| February 1995 | $3 | $40.88 |
| January 1995 | $3.19 | $43.50 |
| December 1994 | $2.92 | $39.75 |
| November 1994 | $3.16 | $43.12 |
| October 1994 | $3.10 | $42.25 |
| September 1994 | $3.56 | $48.50 |
| August 1994 | $3.56 | $48.62 |
| July 1994 | $3.08 | $42 |
| June 1994 | $3.45 | $47 |
| May 1994 | $3.48 | $47.50 |
| April 1994 | $3.71 | $50.62 |
| March 1994 | $3.58 | $48.75 |
| February 1994 | $3.74 | $51 |
| January 1994 | $3.55 | $48.38 |
| December 1993 | $3.68 | $50.25 |
| November 1993 | $3.47 | $47.38 |
| October 1993 | $3.54 | $48.25 |
| September 1993 | $3.52 | $48 |
| August 1993 | $3.08 | $42 |
| July 1993 | $2.65 | $36.12 |
| June 1993 | $2.68 | $36.50 |
| May 1993 | $2.84 | $38.75 |
| April 1993 | $2.54 | $34.62 |
| March 1993 | $2.82 | $38.50 |
| February 1993 | $2.57 | $35 |
| January 1993 | $2.55 | $34.75 |
| December 1992 | $2.20 | $30 |
| November 1992 | $2.19 | $29.88 |
| October 1992 | $1.89 | $25.75 |
| September 1992 | $1.67 | $22.75 |
| August 1992 | $1.60 | $21.75 |
| July 1992 | $1.42 | $19.38 |
| June 1992 | $1.34 | $18.25 |
| May 1992 | $1.15 | $15.62 |
KSS
Price: $24.89
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 8.04%
Payout Ratio: -198.02%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 2.85 USD
P/E Ratio: -27.16
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Department Stores
Volume: 2.5 million
Ebitda: 500.0 millionMarket Capitalization: 2.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%