Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	133.35	134.56	131.05	132.59	105.50	2,140,000
2020-10-29	132.39	134.14	130.55	132.83	105.69	2,613,300
2020-10-28	133.05	134.08	131.13	132.99	105.81	2,728,000
2020-10-27	136.60	137.83	134.76	134.76	107.22	1,899,700
2020-10-26	136.02	137.40	134.57	135.69	107.96	2,295,100
2020-10-23	138.56	139.26	136.71	136.88	108.91	2,661,600
2020-10-22	140.75	142.43	136.04	138.09	109.87	6,301,600
2020-10-21	147.80	149.52	147.09	148.38	118.06	2,179,200
2020-10-20	152.29	152.74	148.01	148.52	118.17	1,637,300
2020-10-19	153.33	154.15	150.42	150.81	119.99	1,132,700
2020-10-16	154.05	154.19	152.68	153.33	122.00	1,357,300
2020-10-15	152.90	155.00	152.25	154.32	122.79	1,080,500
2020-10-14	153.72	155.26	151.26	152.64	121.45	1,790,900
2020-10-13	154.03	155.45	153.30	154.22	122.71	1,856,200
2020-10-12	153.07	154.33	152.53	153.39	122.05	1,131,100
2020-10-09	150.60	152.75	150.50	152.49	121.33	1,221,300
2020-10-08	151.20	151.20	149.77	150.31	119.60	1,342,300
2020-10-07	150.48	151.69	149.57	150.85	120.03	1,139,300
2020-10-06	149.53	151.46	149.22	150.00	119.35	1,626,400
2020-10-05	147.34	149.62	147.34	149.53	118.97	1,345,900
2020-10-02	146.62	148.51	145.83	147.43	117.30	1,101,800
2020-10-01	148.08	148.65	146.50	147.63	117.46	1,181,700
2020-09-30	146.94	148.32	146.68	147.66	117.49	1,578,800
2020-09-29	147.60	147.94	146.02	146.34	116.44	965,800
2020-09-28	146.97	148.43	146.30	147.56	117.41	1,483,300
2020-09-25	146.01	146.86	145.40	146.42	116.50	1,013,700
2020-09-24	144.72	147.17	144.54	146.48	116.55	1,110,900
2020-09-23	147.12	147.28	144.62	144.82	115.23	1,446,100
2020-09-22	145.56	147.88	145.55	146.96	116.93	1,075,400
2020-09-21	145.85	146.81	144.36	145.87	116.06	1,238,800
2020-09-18	146.04	147.34	144.68	145.97	116.14	1,949,400
2020-09-17	146.77	147.82	145.39	146.62	116.66	1,450,400
2020-09-16	146.76	148.92	146.58	147.75	117.56	1,476,600
2020-09-15	148.50	149.55	146.39	146.48	116.55	1,811,500
2020-09-14	149.26	149.66	148.15	148.50	118.16	1,583,500
2020-09-11	148.60	149.04	147.25	148.50	118.16	2,101,200
2020-09-10	151.10	151.61	148.03	148.15	117.88	1,723,600
2020-09-09	150.82	153.07	150.54	151.45	120.50	1,730,900
2020-09-08	152.30	153.00	148.33	148.97	118.53	2,038,600
2020-09-04	152.34	154.28	150.09	152.23	121.12	1,592,800
2020-09-03	155.73	156.43	151.00	152.25	121.14	1,543,100
2020-09-02	154.05	157.35	154.05	156.51	123.68	1,365,500
2020-09-01	157.39	157.70	153.93	154.26	121.90	1,418,800
2020-08-31	156.42	157.91	156.41	157.76	124.67	1,147,900
2020-08-28	156.12	156.58	154.65	156.50	123.67	897,600
2020-08-27	156.57	157.59	156.14	156.20	123.43	899,300
2020-08-26	155.84	156.76	155.48	156.00	123.27	1,238,500
2020-08-25	157.68	157.68	155.79	156.05	123.31	1,169,600
2020-08-24	157.33	158.10	156.82	157.42	124.40	1,003,800
2020-08-21	157.38	157.62	156.14	157.30	124.30	1,354,600
2020-08-20	157.00	157.91	156.35	157.57	124.51	746,700
2020-08-19	157.95	158.43	157.03	157.35	124.34	1,065,400
2020-08-18	157.71	158.50	156.17	157.62	124.55	2,209,100
2020-08-17	157.95	158.88	157.56	157.81	124.70	1,201,700
2020-08-14	158.43	158.71	157.74	158.23	125.04	1,174,000
2020-08-13	158.72	159.14	157.82	158.46	125.22	837,100
2020-08-12	156.59	160.16	156.15	158.84	125.52	1,096,900
2020-08-11	157.88	158.38	155.17	155.79	123.11	1,643,400
2020-08-10	157.61	158.93	157.17	158.09	124.93	1,841,100
2020-08-07	156.50	158.31	156.45	157.26	124.27	1,648,400

← NewerPage 26 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.