Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	155.67	156.88	155.22	156.47	123.65	1,093,900
2020-08-05	155.73	156.57	155.14	155.84	123.15	1,343,400
2020-08-04	152.00	156.31	151.44	156.30	123.51	1,895,900
2020-08-03	151.59	152.48	151.07	151.60	119.80	1,067,400
2020-07-31	151.09	152.52	150.42	152.04	120.14	1,908,200
2020-07-30	152.01	152.01	150.21	151.96	120.08	1,193,500
2020-07-29	150.77	152.73	150.00	152.04	120.14	1,860,900
2020-07-28	147.70	150.79	147.50	150.78	119.15	2,568,200
2020-07-27	147.13	148.22	146.10	147.38	116.46	1,652,500
2020-07-24	147.77	148.90	146.66	147.34	116.43	1,759,300
2020-07-23	145.44	149.36	145.00	147.33	116.42	3,576,600
2020-07-22	143.78	144.80	142.41	144.30	114.03	1,259,600
2020-07-21	143.95	144.78	142.60	143.80	113.63	1,128,800
2020-07-20	144.47	144.64	142.29	142.69	112.76	1,884,600
2020-07-17	144.39	144.91	143.70	144.37	114.08	1,212,200
2020-07-16	143.71	144.62	142.41	143.68	113.54	1,048,900
2020-07-15	144.22	145.00	142.73	143.28	113.22	1,281,800
2020-07-14	142.23	144.31	142.17	143.96	113.76	1,408,700
2020-07-13	143.10	144.68	141.70	142.14	112.32	1,473,600
2020-07-10	142.68	143.78	141.80	143.24	113.19	1,073,400
2020-07-09	143.01	143.86	141.96	142.22	112.39	1,209,600
2020-07-08	142.39	143.50	142.11	143.35	113.28	1,210,100
2020-07-07	142.31	143.89	141.73	142.52	112.62	1,313,200
2020-07-06	143.79	144.43	141.78	142.73	112.79	1,076,400
2020-07-02	143.13	144.04	142.40	143.20	113.16	1,049,900
2020-07-01	141.16	142.74	141.01	141.89	112.12	954,600
2020-06-30	139.86	141.81	139.76	141.35	111.70	1,504,600
2020-06-29	138.10	140.04	137.15	139.45	110.20	1,073,300
2020-06-26	138.99	139.95	136.00	136.89	108.17	2,516,200
2020-06-25	138.51	138.87	136.88	138.79	109.67	1,306,200
2020-06-24	140.00	140.72	137.82	137.91	108.98	1,622,300
2020-06-23	142.53	143.34	140.17	140.56	111.07	1,775,800
2020-06-22	142.71	143.43	141.05	142.06	112.26	1,098,900
2020-06-19	144.54	144.86	141.68	143.96	113.76	5,321,200
2020-06-18	142.06	142.87	141.59	142.41	112.54	1,137,300
2020-06-17	141.08	143.10	140.64	142.05	112.25	1,381,300
2020-06-16	140.74	141.41	139.16	140.64	111.14	1,450,700
2020-06-15	134.86	139.52	133.77	139.11	109.93	1,893,700
2020-06-12	137.29	138.36	135.22	135.94	107.42	1,634,400
2020-06-11	139.72	140.45	136.52	136.97	108.24	2,108,200
2020-06-10	138.83	139.55	137.85	138.51	109.45	1,470,500
2020-06-09	139.18	139.30	136.90	138.58	109.51	1,595,200
2020-06-08	137.22	139.28	137.08	138.92	109.78	1,959,700
2020-06-05	137.89	140.67	135.45	139.28	110.06	2,427,300
2020-06-04	140.06	140.78	137.42	137.72	108.83	1,515,600
2020-06-03	143.36	143.36	141.34	141.66	111.10	1,417,800
2020-06-02	140.65	142.09	140.20	142.05	111.40	1,215,700
2020-06-01	141.50	142.69	140.65	141.28	110.80	846,400
2020-05-29	141.02	141.81	139.57	141.44	110.92	1,945,500
2020-05-28	139.80	141.37	138.80	140.80	110.42	1,961,600
2020-05-27	136.18	138.43	134.53	138.42	108.56	1,904,200
2020-05-26	140.36	140.91	135.77	136.00	106.66	2,003,200
2020-05-22	137.37	140.24	136.34	139.74	109.59	1,442,500
2020-05-21	136.73	137.93	135.81	137.46	107.80	1,597,500
2020-05-20	135.68	137.45	134.25	136.85	107.32	1,523,300
2020-05-19	136.75	137.17	135.12	135.27	106.09	1,104,900
2020-05-18	139.17	139.64	136.31	137.73	108.01	1,740,600
2020-05-15	136.65	138.70	135.94	138.64	108.73	1,928,100
2020-05-14	136.94	137.66	134.22	136.59	107.12	1,396,200
2020-05-13	137.45	139.48	136.50	137.01	107.45	1,398,600

← NewerPage 27 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.