Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	111.45	112.96	110.16	112.91	85.192	2,123,100
2018-12-04	113.83	114.28	112.09	112.51	84.138	2,532,000
2018-12-03	115.41	115.41	112.15	113.19	84.646	2,177,900
2018-11-30	114.57	115.57	114.20	115.37	86.277	2,237,000
2018-11-29	114.05	115.38	113.65	114.95	85.963	1,329,000
2018-11-28	115.06	115.79	113.78	114.03	85.275	1,921,100
2018-11-27	113.07	115.59	113.02	115.45	86.336	2,311,700
2018-11-26	112.63	113.26	111.50	113.02	84.519	1,865,200
2018-11-23	110.84	113.82	110.40	112.82	84.370	1,111,000
2018-11-21	111.30	111.97	110.29	110.67	82.762	1,432,100
2018-11-20	110.86	112.70	110.08	111.60	83.457	1,790,300
2018-11-19	110.80	112.48	109.84	110.45	82.597	1,672,100
2018-11-16	111.15	112.17	110.34	111.27	83.211	1,394,900
2018-11-15	110.66	110.94	109.41	110.79	82.852	1,610,200
2018-11-14	110.02	111.89	109.96	110.98	82.994	1,452,400
2018-11-13	110.37	111.28	109.20	109.97	82.238	1,423,200
2018-11-12	109.38	111.28	109.21	110.38	82.545	2,141,500
2018-11-09	107.68	109.77	107.40	109.45	81.850	2,234,200
2018-11-08	107.17	107.80	106.44	107.21	80.174	1,187,700
2018-11-07	107.22	107.65	106.00	107.49	80.384	1,639,300
2018-11-06	106.55	107.56	106.36	106.98	80.002	1,632,400
2018-11-05	105.85	107.15	105.21	106.87	79.920	1,567,800
2018-11-02	106.66	106.86	104.53	105.48	78.881	1,666,900
2018-11-01	104.11	106.22	104.11	106.03	79.292	1,828,700
2018-10-31	105.81	106.00	103.42	104.30	77.998	2,501,300
2018-10-30	103.09	106.55	103.01	106.23	79.442	2,894,400
2018-10-29	102.85	103.80	101.28	102.30	76.503	2,380,400
2018-10-26	103.90	104.27	100.32	102.31	76.510	3,785,900
2018-10-25	105.47	106.68	104.30	104.57	78.200	2,931,500
2018-10-24	104.43	107.73	104.31	105.21	78.679	3,426,400
2018-10-23	105.39	105.83	103.72	104.14	77.879	4,400,100
2018-10-22	111.13	112.40	104.86	106.40	79.569	4,258,300
2018-10-19	112.06	113.33	110.13	110.23	82.433	4,250,700
2018-10-18	108.91	110.01	108.38	109.48	81.872	1,856,500
2018-10-17	109.51	110.28	107.70	108.82	81.378	2,733,400
2018-10-16	110.42	110.64	109.56	110.07	82.313	1,529,100
2018-10-15	109.09	111.39	108.95	110.29	82.478	1,389,800
2018-10-12	108.85	109.57	107.52	109.14	81.618	2,237,100
2018-10-11	113.13	113.91	108.05	108.13	80.862	3,433,300
2018-10-10	111.69	115.19	111.00	112.94	84.459	2,526,800
2018-10-09	114.38	115.59	113.88	114.11	85.334	1,481,500
2018-10-08	111.95	114.87	111.88	114.27	85.454	1,451,000
2018-10-05	112.56	114.14	112.56	113.45	84.841	2,227,900
2018-10-04	111.57	112.56	110.74	112.39	84.048	1,838,700
2018-10-03	115.37	115.85	112.36	112.54	84.160	2,107,300
2018-10-02	113.67	114.72	113.36	114.61	85.708	1,433,600
2018-10-01	113.75	114.28	113.00	113.60	84.953	1,130,300
2018-09-28	112.63	113.66	112.63	113.64	84.983	1,865,600
2018-09-27	113.04	114.25	112.54	112.92	84.444	1,062,000
2018-09-26	112.78	114.05	112.30	113.07	84.557	1,231,900
2018-09-25	114.64	114.64	112.37	112.51	84.138	1,507,400
2018-09-24	116.34	116.48	113.91	113.98	85.237	1,817,900
2018-09-21	117.14	117.42	116.59	116.72	87.286	2,131,900
2018-09-20	115.84	116.92	115.78	116.77	87.324	1,166,600
2018-09-19	117.04	117.38	115.88	116.15	86.860	889,200
2018-09-18	117.57	117.57	116.12	117.07	87.548	1,525,600
2018-09-17	116.45	117.27	115.55	117.09	87.563	1,394,100
2018-09-14	116.18	116.53	115.19	116.45	87.084	1,175,300
2018-09-13	116.21	116.21	114.91	116.05	86.785	1,358,200
2018-09-12	115.06	116.50	114.53	116.31	86.980	1,104,100

← NewerPage 34 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.