Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	144.88	145.63	144.26	145.56	113.33	941,400
2020-02-13	144.49	145.59	144.18	144.74	112.69	1,100,100
2020-02-12	144.54	145.23	143.90	144.29	112.34	954,200
2020-02-11	146.06	146.65	144.86	145.25	113.09	1,070,700
2020-02-10	145.07	146.53	145.01	146.21	113.84	1,241,700
2020-02-07	144.73	145.23	144.43	144.82	112.76	1,005,200
2020-02-06	145.16	146.08	144.51	144.53	112.53	1,063,400
2020-02-05	143.54	145.09	143.24	145.07	112.95	1,214,300
2020-02-04	144.21	145.47	143.11	143.38	111.63	1,334,600
2020-02-03	143.70	144.56	143.14	143.78	111.95	1,240,200
2020-01-31	145.15	147.66	143.20	143.24	111.53	1,712,000
2020-01-30	143.39	144.83	142.88	144.63	112.61	990,300
2020-01-29	144.84	145.17	143.00	143.20	111.49	1,107,800
2020-01-28	144.13	145.46	143.97	144.89	112.81	1,203,300
2020-01-27	142.87	145.08	142.11	143.96	112.09	2,425,900
2020-01-24	145.51	146.60	143.12	143.42	111.67	2,107,600
2020-01-23	140.11	149.23	138.30	144.65	112.62	3,703,300
2020-01-22	144.89	145.82	144.34	144.39	112.42	2,088,200
2020-01-21	144.60	144.84	143.06	144.59	112.58	1,493,600
2020-01-17	143.52	144.74	143.41	144.50	112.51	1,640,000
2020-01-16	142.46	143.43	142.22	143.43	111.67	1,610,800
2020-01-15	141.17	142.45	141.17	142.16	110.68	1,245,100
2020-01-14	140.81	141.05	140.16	140.99	109.77	2,187,500
2020-01-13	140.27	141.58	140.10	140.90	109.70	1,216,100
2020-01-10	139.29	140.78	138.65	140.23	109.18	1,270,000
2020-01-09	137.55	139.59	136.92	139.46	108.58	1,727,500
2020-01-08	136.35	138.06	135.93	137.29	106.89	1,741,300
2020-01-07	135.49	136.73	135.29	135.97	105.86	1,608,500
2020-01-06	135.84	136.48	135.33	136.09	105.96	1,181,300
2020-01-03	134.98	136.77	134.62	135.79	105.72	1,352,900
2020-01-02	137.40	137.57	135.01	135.83	105.76	1,421,300
2019-12-31	137.00	137.66	135.96	137.55	107.10	972,500
2019-12-30	137.79	137.81	136.30	136.89	106.58	729,800
2019-12-27	137.50	138.21	137.27	138.07	107.50	1,121,300
2019-12-26	137.10	137.79	136.87	137.23	106.85	889,600
2019-12-24	136.80	137.53	136.46	137.23	106.85	342,000
2019-12-23	137.81	138.34	136.76	136.97	106.64	1,310,900
2019-12-20	137.37	138.66	136.51	138.01	107.45	2,433,800
2019-12-19	135.56	136.80	135.03	136.74	106.46	1,139,100
2019-12-18	135.24	136.00	134.62	135.19	105.26	1,057,700
2019-12-17	135.45	135.87	134.59	135.21	105.27	1,132,700
2019-12-16	136.49	137.11	135.73	135.82	105.75	2,118,900
2019-12-13	135.28	136.68	134.90	135.94	105.84	1,168,100
2019-12-12	137.18	137.49	135.64	135.92	105.83	1,011,100
2019-12-11	136.14	137.42	136.07	136.90	106.59	1,324,400
2019-12-10	136.96	137.21	135.97	136.12	105.98	976,700
2019-12-09	137.01	137.29	136.02	136.98	106.65	1,617,300
2019-12-06	136.68	138.32	136.68	136.98	106.65	1,046,700
2019-12-05	136.22	136.67	135.85	136.52	106.29	1,689,700
2019-12-04	135.53	137.61	135.43	137.49	106.25	1,502,800
2019-12-03	136.04	136.72	135.16	136.03	105.12	1,280,800
2019-12-02	136.02	137.26	135.57	136.30	105.33	1,523,100
2019-11-29	136.53	136.76	135.84	136.34	105.36	1,107,400
2019-11-27	134.73	136.53	134.73	136.26	105.30	1,179,800
2019-11-26	133.74	134.61	133.01	134.57	103.99	2,000,600
2019-11-25	134.16	134.19	132.62	133.35	103.05	1,382,000
2019-11-22	133.63	134.57	131.80	133.53	103.19	1,136,900
2019-11-21	134.30	134.90	133.14	133.36	103.05	1,148,800
2019-11-20	133.30	134.85	132.90	134.60	104.01	1,200,100
2019-11-19	132.63	133.11	132.15	132.94	102.73	1,697,900

← NewerPage 29 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.