Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	116.43	116.50	115.42	116.13	87.621	1,139,600
2019-03-05	116.65	117.39	116.35	116.68	88.036	1,389,100
2019-03-04	116.10	116.69	115.13	116.44	87.855	1,644,300
2019-03-01	116.83	117.00	115.07	115.68	87.282	1,790,700
2019-02-28	116.88	117.20	116.22	116.83	88.149	1,663,600
2019-02-27	117.15	117.71	116.55	116.67	88.028	1,349,800
2019-02-26	117.97	118.30	117.52	117.77	88.858	1,192,700
2019-02-25	119.55	119.55	117.43	117.78	88.866	1,696,200
2019-02-22	118.87	119.61	117.94	119.10	89.862	1,571,600
2019-02-21	118.63	119.85	117.89	119.73	90.337	1,540,300
2019-02-20	119.61	119.78	118.19	118.58	89.470	2,270,900
2019-02-19	118.41	119.89	117.72	119.57	90.217	1,964,800
2019-02-15	117.49	118.74	117.06	118.44	89.364	1,854,000
2019-02-14	115.55	117.48	115.01	116.85	88.164	1,511,900
2019-02-13	115.73	116.70	115.70	116.09	87.591	1,765,400
2019-02-12	117.00	117.19	115.68	116.00	87.523	2,118,900
2019-02-11	115.50	116.83	115.50	116.79	88.119	1,955,200
2019-02-08	113.27	115.71	113.06	115.69	87.289	2,204,600
2019-02-07	113.84	114.10	112.56	113.36	85.531	1,735,800
2019-02-06	111.98	114.36	111.59	114.16	86.135	2,173,200
2019-02-05	112.73	112.96	111.51	112.22	84.671	2,021,900
2019-02-04	112.10	112.79	111.84	112.77	85.086	1,895,000
2019-02-01	111.59	112.52	111.32	111.74	84.309	2,203,000
2019-01-31	107.69	111.83	107.63	111.38	84.037	4,330,900
2019-01-30	108.53	108.97	107.49	107.87	81.389	2,305,300
2019-01-29	108.23	109.08	107.44	108.15	81.600	2,460,200
2019-01-28	108.00	109.51	107.78	108.05	81.525	2,571,400
2019-01-25	111.43	112.22	108.07	108.12	81.577	3,053,800
2019-01-24	112.12	112.75	110.68	111.44	84.082	3,128,000
2019-01-23	111.07	114.51	109.41	112.15	84.618	4,922,000
2019-01-22	116.88	117.11	114.02	115.23	86.942	2,886,400
2019-01-18	116.55	117.97	116.15	116.87	88.179	2,683,200
2019-01-17	114.58	114.97	113.40	114.37	86.293	2,400,100
2019-01-16	116.19	116.93	114.49	114.74	86.572	2,878,700
2019-01-15	116.23	117.63	116.00	116.70	88.051	2,000,800
2019-01-14	116.34	116.95	115.51	116.25	87.712	3,143,400
2019-01-11	116.83	117.26	116.19	117.20	88.428	1,688,900
2019-01-10	114.22	116.73	113.63	116.66	88.021	2,358,400
2019-01-09	114.94	115.47	113.46	114.01	86.021	1,982,200
2019-01-08	114.35	115.18	112.60	114.95	86.731	2,753,800
2019-01-07	112.08	114.09	111.85	113.39	85.554	1,729,700
2019-01-04	110.81	112.36	109.73	111.88	84.414	2,257,400
2019-01-03	111.27	112.77	110.21	110.64	83.479	3,264,800
2019-01-02	112.80	113.05	111.01	111.79	84.346	2,634,400
2018-12-31	113.44	114.29	112.07	113.94	85.969	1,876,200
2018-12-28	113.25	114.86	112.34	113.21	85.418	1,695,700
2018-12-27	110.09	112.93	108.50	112.87	85.161	1,922,800
2018-12-26	107.62	110.77	106.59	110.75	83.562	2,265,500
2018-12-24	115.18	115.18	106.84	106.85	80.619	2,668,900
2018-12-21	113.65	117.05	112.23	115.95	87.485	5,489,600
2018-12-20	113.88	114.87	112.50	114.07	86.067	3,202,800
2018-12-19	113.59	116.17	112.95	113.88	85.923	2,855,600
2018-12-18	114.57	115.87	112.66	113.44	85.591	1,711,900
2018-12-17	117.34	117.92	113.46	114.18	86.150	1,742,400
2018-12-14	117.94	118.39	116.63	117.42	88.594	2,226,200
2018-12-13	114.70	118.58	114.24	118.40	89.334	2,746,000
2018-12-12	115.74	116.28	113.61	113.92	85.954	2,667,400
2018-12-11	113.96	116.24	113.85	115.76	87.342	2,033,500
2018-12-10	113.86	114.06	111.27	113.69	85.780	2,570,700
2018-12-07	113.04	113.84	112.39	113.50	85.637	2,327,100

← NewerPage 33 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.