Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	132.63	133.11	132.15	132.94	102.73	1,697,900
2019-11-18	131.43	134.39	131.43	132.52	102.41	1,810,900
2019-11-15	131.74	132.24	131.20	131.63	101.72	1,190,300
2019-11-14	132.17	133.43	131.94	132.39	102.31	936,400
2019-11-13	131.93	133.16	131.75	132.42	102.33	1,164,600
2019-11-12	131.26	132.08	130.89	131.35	101.50	1,271,100
2019-11-11	131.48	132.12	130.88	131.20	101.39	610,400
2019-11-08	131.79	133.04	130.64	131.46	101.59	1,092,500
2019-11-07	131.59	132.35	130.80	131.76	101.82	1,224,600
2019-11-06	130.98	132.42	130.83	131.72	101.79	1,602,300
2019-11-05	129.31	131.05	129.19	130.37	100.74	1,557,600
2019-11-04	131.90	132.57	129.01	129.36	99.964	1,697,800
2019-11-01	132.91	133.68	131.63	132.04	102.03	1,008,400
2019-10-31	133.32	134.05	132.07	132.88	102.68	1,477,900
2019-10-30	134.20	134.84	132.62	133.67	103.29	1,122,200
2019-10-29	131.69	133.65	131.07	132.94	102.73	1,252,300
2019-10-28	134.43	135.00	131.25	131.88	101.91	1,940,600
2019-10-25	135.20	136.23	134.18	134.20	103.70	1,891,900
2019-10-24	134.70	136.07	134.51	135.19	104.47	1,761,100
2019-10-23	130.56	134.61	129.91	134.29	103.77	2,992,700
2019-10-22	137.00	137.25	129.38	129.38	99.979	4,576,800
2019-10-21	136.99	139.55	136.68	139.19	107.56	2,447,100
2019-10-18	135.46	137.78	134.46	137.22	106.04	1,765,800
2019-10-17	134.64	135.90	134.64	135.62	104.80	1,082,000
2019-10-16	134.26	134.73	133.11	134.70	104.09	1,513,900
2019-10-15	135.56	135.78	133.13	133.87	103.45	1,621,500
2019-10-14	137.90	137.90	134.59	135.10	104.40	1,275,600
2019-10-11	137.74	138.59	137.02	137.63	106.35	1,154,600
2019-10-10	136.92	138.50	136.39	137.89	106.56	1,140,500
2019-10-09	137.71	138.14	136.37	137.35	106.14	1,409,400
2019-10-08	139.73	140.13	136.99	137.11	105.95	1,593,200
2019-10-07	141.49	141.73	140.02	140.16	108.31	1,212,500
2019-10-04	139.75	141.62	139.75	141.60	109.42	1,294,500
2019-10-03	140.12	140.72	138.83	139.72	107.97	1,098,900
2019-10-02	141.51	142.34	137.90	139.79	108.02	1,864,000
2019-10-01	141.67	142.34	140.20	141.66	109.47	1,169,600
2019-09-30	141.62	143.50	141.54	142.05	109.77	1,399,800
2019-09-27	142.03	142.39	140.80	142.06	109.78	1,546,000
2019-09-26	138.14	140.34	137.97	140.11	108.27	1,684,000
2019-09-25	137.95	138.89	136.89	137.58	106.32	1,894,100
2019-09-24	137.48	138.83	136.63	137.80	106.49	1,518,800
2019-09-23	136.91	137.70	136.01	136.83	105.74	2,271,100
2019-09-20	134.56	135.33	134.00	135.04	104.35	2,773,500
2019-09-19	133.34	134.94	133.04	134.12	103.64	1,501,400
2019-09-18	132.44	133.33	131.59	133.09	102.85	1,547,900
2019-09-17	128.66	132.07	128.66	131.92	101.94	1,925,700
2019-09-16	131.54	131.93	128.29	128.78	99.516	2,265,600
2019-09-13	132.09	133.87	131.80	132.41	102.32	1,672,000
2019-09-12	132.83	134.72	132.40	133.58	103.22	1,728,600
2019-09-11	131.04	131.96	129.21	131.91	101.93	2,624,700
2019-09-10	132.12	132.42	130.54	131.15	101.35	3,040,400
2019-09-09	138.86	138.86	132.06	133.27	102.99	3,430,900
2019-09-06	139.67	140.04	137.38	138.05	106.68	2,134,500
2019-09-05	141.75	142.66	139.28	139.48	107.78	2,360,100
2019-09-04	141.76	142.72	141.54	142.68	109.46	1,295,100
2019-09-03	141.02	141.85	139.69	141.51	108.56	1,526,900
2019-08-30	142.54	142.57	140.58	141.11	108.26	1,316,700
2019-08-29	142.79	142.99	140.43	141.84	108.82	1,057,800
2019-08-28	141.18	142.17	140.60	141.95	108.90	860,400
2019-08-27	141.18	141.58	140.34	141.14	108.28	1,346,500

← NewerPage 30 of 79 · 4,733 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.