Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	139.00	139.87	137.52	137.82	108.09	1,231,900
2020-05-11	138.45	139.60	137.55	138.57	108.67	1,428,700
2020-05-08	138.79	139.09	137.43	138.51	108.63	1,138,100
2020-05-07	136.36	138.27	135.93	136.70	107.21	1,861,600
2020-05-06	137.01	137.73	134.55	134.77	105.69	1,729,100
2020-05-05	136.21	138.51	135.70	137.13	107.54	1,992,300
2020-05-04	137.27	137.60	135.45	135.73	106.45	2,393,300
2020-05-01	137.98	139.55	136.17	136.78	107.27	1,454,200
2020-04-30	138.80	140.28	137.60	138.48	108.60	3,357,900
2020-04-29	140.41	140.63	137.53	138.96	108.98	2,495,800
2020-04-28	141.10	141.86	138.77	141.00	110.58	1,513,800
2020-04-27	142.02	142.25	139.77	140.36	110.08	1,318,900
2020-04-24	140.18	141.95	139.48	141.66	111.10	1,511,900
2020-04-23	142.70	144.60	139.61	140.36	110.08	2,415,000
2020-04-22	140.95	143.34	137.30	142.80	111.99	3,091,100
2020-04-21	137.94	140.82	137.68	139.47	109.38	2,020,200
2020-04-20	141.12	141.44	139.31	139.72	109.58	1,814,600
2020-04-17	140.72	142.07	137.26	141.94	111.32	1,949,200
2020-04-16	138.79	140.62	136.91	139.73	109.58	1,577,000
2020-04-15	138.71	140.00	136.74	137.67	107.97	1,857,200
2020-04-14	136.23	140.63	135.22	140.09	109.87	2,554,000
2020-04-13	131.15	133.52	130.35	132.71	104.08	1,858,100
2020-04-09	132.17	136.33	130.52	131.49	103.12	2,256,900
2020-04-08	132.76	133.40	130.45	132.64	104.02	1,929,800
2020-04-07	134.93	135.44	130.92	131.39	103.04	2,132,700
2020-04-06	132.31	134.34	129.65	133.15	104.42	2,270,100
2020-04-03	128.61	131.40	127.21	129.92	101.89	1,398,400
2020-04-02	124.43	130.27	124.19	129.28	101.39	2,494,100
2020-04-01	124.88	126.77	122.76	125.66	98.549	1,951,000
2020-03-31	131.27	132.16	127.28	127.87	100.28	2,394,600
2020-03-30	128.96	132.96	126.36	132.43	103.86	2,413,500
2020-03-27	122.01	129.89	121.54	124.89	97.945	2,288,300
2020-03-26	117.20	124.66	116.68	124.01	97.255	3,381,700
2020-03-25	117.59	121.69	113.61	116.36	91.255	3,060,600
2020-03-24	116.23	118.13	110.66	117.38	92.055	3,076,800
2020-03-23	117.97	121.77	111.15	112.34	88.103	3,541,000
2020-03-20	125.86	127.43	117.65	118.28	92.761	3,866,100
2020-03-19	135.78	136.57	123.56	126.41	99.137	4,362,300
2020-03-18	138.84	145.01	132.17	134.35	105.36	4,329,400
2020-03-17	137.42	146.85	133.56	144.07	112.99	5,317,100
2020-03-16	122.29	139.68	122.29	134.71	105.65	4,316,200
2020-03-13	127.92	134.95	125.23	134.18	105.23	4,477,400
2020-03-12	127.08	131.64	121.78	122.31	95.922	3,817,000
2020-03-11	138.00	139.29	131.84	134.16	105.22	2,985,600
2020-03-10	143.42	144.23	134.53	141.02	110.60	3,858,200
2020-03-09	139.60	147.53	138.95	141.32	110.83	3,688,100
2020-03-06	139.14	147.34	138.64	146.46	114.86	3,375,700
2020-03-05	144.56	146.98	141.85	143.31	112.39	2,588,300
2020-03-04	143.33	149.10	142.93	148.25	115.43	3,070,500
2020-03-03	141.66	143.74	138.21	140.79	109.62	2,939,600
2020-03-02	132.13	141.18	132.13	141.10	109.86	3,094,700
2020-02-28	131.11	132.64	126.86	131.19	102.14	4,069,200
2020-02-27	137.65	139.26	133.95	134.01	104.34	2,804,200
2020-02-26	139.25	141.37	137.87	138.26	107.65	1,703,300
2020-02-25	139.95	141.39	138.64	138.98	108.21	1,387,500
2020-02-24	140.73	142.00	139.68	140.12	109.10	2,669,800
2020-02-21	141.64	142.61	141.12	141.35	110.05	1,562,200
2020-02-20	143.37	143.85	141.82	142.17	110.69	1,364,300
2020-02-19	143.88	144.99	143.38	143.77	111.94	1,047,800
2020-02-18	144.97	145.08	143.52	143.84	111.99	1,381,800

← NewerPage 28 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.