Kimberly Clark Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	138.34	139.05	134.82	135.16	108.38	2,421,500
2021-01-27	137.43	140.77	137.13	138.65	111.18	2,906,300
2021-01-26	136.00	137.36	133.03	137.13	109.96	3,134,800
2021-01-25	133.60	140.98	133.25	136.51	109.46	4,608,900
2021-01-22	131.82	132.91	130.68	132.21	106.01	2,497,600
2021-01-21	130.80	131.62	130.55	131.01	105.05	1,745,000
2021-01-20	131.04	131.76	130.11	131.39	105.36	2,013,500
2021-01-19	132.20	132.72	130.80	131.65	105.57	1,865,800
2021-01-15	131.68	131.88	130.02	131.29	105.28	3,343,200
2021-01-14	131.95	132.27	131.01	131.57	105.50	1,848,300
2021-01-13	130.41	132.17	130.17	131.67	105.58	1,694,600
2021-01-12	131.26	131.82	129.32	130.32	104.50	2,196,100
2021-01-11	132.09	133.09	131.22	131.45	105.40	2,269,600
2021-01-08	131.50	132.18	130.34	131.76	105.65	1,650,000
2021-01-07	132.36	132.60	130.22	131.60	105.52	1,957,000
2021-01-06	133.70	134.60	132.47	132.84	106.52	1,821,800
2021-01-05	133.69	133.74	131.42	133.54	107.08	2,246,200
2021-01-04	134.35	134.90	132.49	133.40	106.97	1,837,000
2020-12-31	133.56	134.91	133.15	134.83	108.11	1,480,700
2020-12-30	133.88	133.94	132.91	133.13	106.75	1,196,400
2020-12-29	134.18	135.61	133.76	134.13	107.55	1,044,200
2020-12-28	134.27	134.78	133.42	133.95	107.41	1,059,100
2020-12-24	133.57	134.35	133.05	133.89	107.36	529,800
2020-12-23	133.04	134.41	132.68	133.50	107.05	1,309,800
2020-12-22	134.10	134.40	132.08	132.67	106.38	1,600,500
2020-12-21	134.50	134.81	132.24	134.24	107.64	1,804,900
2020-12-18	136.30	136.50	134.60	135.08	108.32	4,072,700
2020-12-17	136.40	138.09	135.40	136.32	109.31	2,452,200
2020-12-16	136.16	137.27	135.41	136.01	109.06	2,077,200
2020-12-15	136.34	136.71	135.36	135.82	108.91	1,419,900
2020-12-14	136.75	137.90	135.94	136.00	109.05	1,959,700
2020-12-11	133.67	136.72	133.66	136.00	109.05	1,816,700
2020-12-10	135.84	136.30	133.95	134.06	107.50	2,076,100
2020-12-09	136.50	136.71	135.20	135.76	108.86	2,162,700
2020-12-08	135.95	137.56	135.17	136.57	109.51	1,733,100
2020-12-07	137.00	137.58	136.08	136.92	109.79	1,772,300
2020-12-04	137.76	138.06	136.08	137.40	110.18	2,131,000
2020-12-03	136.64	137.95	136.45	137.82	110.51	2,363,500
2020-12-02	141.05	141.37	137.82	138.34	110.07	2,453,100
2020-12-01	139.50	141.42	138.46	141.28	112.41	1,971,300
2020-11-30	141.49	142.47	139.09	139.31	110.84	7,673,600
2020-11-27	140.79	142.98	140.75	141.37	112.48	1,174,200
2020-11-25	140.16	141.68	140.13	140.70	111.95	1,375,300
2020-11-24	139.79	141.47	139.05	139.20	110.76	2,575,200
2020-11-23	139.78	140.00	138.28	139.22	110.77	2,085,800
2020-11-20	141.62	142.35	139.30	139.76	111.20	2,629,900
2020-11-19	142.31	143.78	140.61	141.74	112.78	2,377,400
2020-11-18	144.00	144.39	141.03	141.06	112.24	2,753,700
2020-11-17	140.65	144.44	140.65	143.83	114.44	3,224,800
2020-11-16	139.17	142.47	138.66	142.09	113.06	3,730,800
2020-11-13	138.28	140.35	137.93	140.34	111.66	1,655,400
2020-11-12	138.02	138.84	136.55	138.13	109.90	2,299,400
2020-11-11	137.28	137.91	135.61	137.78	109.63	2,335,800
2020-11-10	132.40	137.06	131.14	136.55	108.65	2,420,700
2020-11-09	135.16	136.50	132.36	132.66	105.55	3,282,900
2020-11-06	134.40	136.95	134.35	136.18	108.35	1,681,900
2020-11-05	136.59	136.73	134.20	134.32	106.87	1,962,500
2020-11-04	136.17	137.75	134.89	135.12	107.51	2,240,900
2020-11-03	135.06	137.11	134.60	135.35	107.69	1,821,900
2020-11-02	134.27	136.34	133.70	134.35	106.90	1,965,100

← NewerPage 25 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-11-03	1043:1000
1997-04-03	2:1
1992-01-03	2:1

Dividends

Ex-date	Amount
2026-09-04	1.2800 USD
2026-06-05	1.2800 USD
2026-03-06	1.2800 USD
2025-12-05	1.2600 USD
2025-09-05	1.2600 USD
2025-06-06	1.2600 USD
2025-03-07	1.2600 USD
2024-12-06	1.2200 USD
2024-09-06	1.2200 USD
2024-06-07	1.2200 USD
2024-03-07	1.2200 USD
2023-12-07	1.1800 USD
2023-09-07	1.1800 USD
2023-06-08	1.1800 USD
2023-03-09	1.1800 USD
2022-12-08	1.1600 USD
2022-09-08	1.1600 USD
2022-06-09	1.1600 USD
2022-03-03	1.1600 USD
2021-12-09	1.1400 USD
2021-09-09	1.1400 USD
2021-06-03	1.1400 USD
2021-03-04	1.1400 USD
2020-12-03	1.0700 USD
2020-09-03	1.0700 USD
2020-06-04	1.0700 USD
2020-03-05	1.0700 USD
2019-12-05	1.0300 USD
2019-09-05	1.0300 USD
2019-06-06	1.0300 USD
2019-03-07	1.0300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.