Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	139.39	140.82	138.91	140.25	107.60	1,111,500
2019-08-23	141.52	142.06	137.57	138.41	106.19	1,427,500
2019-08-22	142.21	142.81	141.02	141.78	108.77	989,200
2019-08-21	140.96	142.32	140.67	141.91	108.87	1,144,300
2019-08-20	143.10	143.11	139.93	140.15	107.52	2,087,600
2019-08-19	140.95	143.16	140.79	142.74	109.51	1,678,200
2019-08-16	140.02	141.71	139.88	140.72	107.96	1,660,500
2019-08-15	137.68	139.95	137.27	139.27	106.85	1,307,600
2019-08-14	138.37	140.62	136.57	136.71	104.88	1,888,500
2019-08-13	138.41	140.65	137.73	139.42	106.96	2,010,700
2019-08-12	138.36	139.63	137.68	138.13	105.97	881,800
2019-08-09	138.93	139.75	137.15	138.37	106.15	1,380,900
2019-08-08	136.43	138.88	135.81	138.54	106.28	1,329,800
2019-08-07	134.06	137.05	132.32	136.13	104.44	1,751,900
2019-08-06	133.65	135.09	132.92	134.52	103.20	1,498,400
2019-08-05	135.80	136.30	132.75	133.63	102.52	1,614,000
2019-08-02	135.45	136.94	134.72	135.87	104.24	1,407,800
2019-08-01	135.16	137.11	134.62	135.24	103.75	1,480,900
2019-07-31	137.99	138.32	134.15	135.65	104.07	1,838,700
2019-07-30	138.62	140.00	137.96	138.30	106.10	1,493,100
2019-07-29	137.65	139.00	137.30	138.25	106.06	1,186,300
2019-07-26	135.79	137.54	134.76	137.17	105.23	1,834,300
2019-07-25	133.81	136.36	133.25	135.39	103.87	1,518,300
2019-07-24	135.98	136.59	134.01	134.65	103.30	1,833,800
2019-07-23	136.50	137.39	133.03	135.05	103.61	4,423,100
2019-07-22	135.91	136.23	133.71	134.26	103.00	2,559,300
2019-07-19	137.99	138.11	135.64	135.74	104.14	1,496,900
2019-07-18	137.10	137.61	136.42	137.54	105.52	2,152,600
2019-07-17	138.66	138.68	137.36	138.03	105.89	1,604,400
2019-07-16	139.78	140.62	138.36	138.52	106.27	1,421,700
2019-07-15	138.95	139.65	138.31	139.25	106.83	975,200
2019-07-12	138.00	138.90	137.49	138.76	106.45	1,079,100
2019-07-11	137.75	137.91	136.16	137.42	105.43	921,700
2019-07-10	137.50	138.75	137.24	137.80	105.72	1,291,000
2019-07-09	138.24	138.24	135.96	136.87	105.00	1,175,700
2019-07-08	136.93	138.69	136.93	138.49	106.25	1,443,800
2019-07-05	137.84	138.00	135.61	137.06	105.15	872,500
2019-07-03	137.10	138.65	137.02	138.35	106.14	1,358,900
2019-07-02	135.35	136.60	135.05	136.07	104.39	1,182,600
2019-07-01	134.22	135.68	133.55	135.42	103.89	1,950,000
2019-06-28	134.33	135.22	133.28	133.28	102.25	5,526,900
2019-06-27	133.53	134.65	133.22	133.92	102.74	1,286,700
2019-06-26	136.36	136.39	133.27	133.41	102.35	1,306,200
2019-06-25	137.37	137.88	136.66	136.83	104.97	1,212,800
2019-06-24	136.48	137.98	136.10	137.79	105.71	1,468,400
2019-06-21	136.68	136.79	135.11	135.59	104.02	2,792,500
2019-06-20	136.43	136.87	135.28	136.31	104.57	1,853,000
2019-06-19	135.81	136.24	134.19	135.88	104.24	2,401,000
2019-06-18	138.44	138.98	134.99	136.08	104.40	1,780,100
2019-06-17	137.47	137.90	136.01	137.20	105.26	2,083,200
2019-06-14	137.32	138.42	136.93	137.65	105.60	1,374,700
2019-06-13	136.58	137.39	135.75	137.32	105.35	1,464,900
2019-06-12	135.68	136.50	135.06	136.31	104.57	1,244,900
2019-06-11	134.70	135.71	134.04	134.61	103.27	1,148,300
2019-06-10	134.95	135.01	133.44	134.71	103.35	899,000
2019-06-07	134.25	135.78	134.00	134.91	103.50	1,813,600
2019-06-06	132.80	134.10	132.56	133.58	102.48	1,193,500
2019-06-05	131.89	133.99	131.09	133.50	101.63	1,504,700
2019-06-04	131.19	132.25	130.82	131.43	100.05	2,108,000
2019-06-03	128.41	131.12	128.00	131.03	99.748	1,793,700

← NewerPage 31 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.