Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	129.92	129.92	127.76	127.89	97.358	1,474,900
2019-05-30	128.70	130.65	128.48	130.22	99.131	889,300
2019-05-29	128.69	128.72	127.53	128.42	97.761	1,243,400
2019-05-28	130.92	131.69	128.45	128.62	97.913	1,720,900
2019-05-24	131.02	131.75	130.53	130.63	99.443	871,900
2019-05-23	130.50	131.37	130.06	130.91	99.657	1,187,400
2019-05-22	130.52	131.46	129.88	130.98	99.710	1,049,600
2019-05-21	130.33	130.62	129.75	130.08	99.025	1,427,600
2019-05-20	128.80	130.60	128.52	130.11	99.048	1,495,100
2019-05-17	128.11	129.60	127.82	128.93	98.149	1,028,100
2019-05-16	129.00	129.59	128.08	128.72	97.989	1,248,100
2019-05-15	128.00	128.88	127.31	128.67	97.951	1,138,200
2019-05-14	127.61	128.95	127.00	127.55	97.099	1,272,300
2019-05-13	126.37	128.39	126.00	128.02	97.457	1,538,500
2019-05-10	125.91	127.69	125.18	127.44	97.015	942,100
2019-05-09	127.02	127.20	125.71	126.40	96.223	1,184,200
2019-05-08	126.26	127.76	125.52	126.89	96.596	1,047,100
2019-05-07	127.22	128.26	125.39	126.18	96.056	1,174,300
2019-05-06	127.03	128.31	126.16	127.90	97.365	1,821,000
2019-05-03	127.22	127.71	126.92	127.50	97.061	1,073,900
2019-05-02	125.42	127.34	125.04	127.26	96.878	1,013,800
2019-05-01	127.90	128.25	125.47	125.47	95.515	1,526,800
2019-04-30	125.40	128.56	125.32	128.38	97.731	1,934,200
2019-04-29	125.36	126.18	124.89	125.25	95.348	1,124,300
2019-04-26	124.63	125.74	124.25	125.74	95.721	1,722,100
2019-04-25	123.66	124.33	122.82	124.01	94.404	1,875,300
2019-04-24	125.56	125.74	124.37	124.40	94.701	2,602,200
2019-04-23	130.00	130.50	125.41	125.62	95.629	5,403,900
2019-04-22	127.93	132.47	127.93	130.25	99.154	6,569,300
2019-04-18	123.69	124.76	122.41	123.55	94.054	1,405,000
2019-04-17	123.40	123.86	122.92	123.45	93.978	1,174,500
2019-04-16	123.35	123.50	121.95	123.32	93.879	1,225,100
2019-04-15	123.07	123.49	122.72	123.00	93.635	1,004,600
2019-04-12	122.60	123.26	122.04	123.18	93.772	928,000
2019-04-11	122.37	122.70	121.46	122.57	93.308	1,307,000
2019-04-10	121.11	121.89	121.11	121.66	92.615	895,600
2019-04-09	121.34	121.63	120.77	121.34	92.371	1,314,300
2019-04-08	121.61	121.91	121.13	121.64	92.600	1,171,100
2019-04-05	121.80	122.20	120.97	121.92	92.813	1,259,400
2019-04-04	122.16	122.30	121.65	121.99	92.866	673,400
2019-04-03	122.36	122.42	121.00	121.77	92.699	1,115,200
2019-04-02	122.51	123.24	122.07	122.65	93.369	1,167,400
2019-04-01	123.79	123.95	121.51	122.77	93.460	1,776,200
2019-03-29	123.84	124.29	123.05	123.90	94.320	1,872,300
2019-03-28	123.80	124.50	123.59	123.89	94.313	999,100
2019-03-27	122.61	123.37	122.19	123.35	93.901	1,245,800
2019-03-26	122.28	124.10	122.22	123.08	93.696	1,064,000
2019-03-25	122.00	122.38	121.43	121.91	92.805	1,555,300
2019-03-22	121.40	122.89	120.99	122.05	92.912	1,393,400
2019-03-21	119.32	121.60	119.32	121.46	92.463	1,220,700
2019-03-20	120.26	120.26	118.51	119.57	91.024	1,487,800
2019-03-19	119.50	120.07	119.06	119.94	91.306	1,387,100
2019-03-18	119.91	120.38	119.12	119.57	91.024	988,800
2019-03-15	118.26	120.25	118.26	120.19	91.496	2,872,100
2019-03-14	118.66	119.19	118.04	118.45	90.171	1,296,700
2019-03-13	118.01	118.77	117.71	118.47	90.186	1,043,400
2019-03-12	117.65	118.62	117.51	117.78	89.661	1,021,700
2019-03-11	115.93	117.65	115.71	117.59	89.517	1,248,000
2019-03-08	115.01	115.95	114.92	115.88	88.215	1,255,300
2019-03-07	115.50	116.70	114.62	115.18	87.682	1,456,500

← NewerPage 32 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.