Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	115.59	115.81	115.00	115.15	86.112	967,400
2018-09-10	116.06	116.65	115.57	115.70	86.523	1,152,700
2018-09-07	115.51	115.84	114.94	115.47	86.351	1,312,500
2018-09-06	114.91	116.63	114.11	116.05	86.785	2,511,000
2018-09-05	113.18	116.86	113.17	116.69	86.516	3,171,900
2018-09-04	115.06	115.25	113.36	113.68	84.284	1,902,000
2018-08-31	114.63	115.75	114.20	115.54	85.663	1,679,000
2018-08-30	115.00	115.48	113.88	114.38	84.803	2,841,900
2018-08-29	115.59	116.14	115.04	115.12	85.352	1,924,700
2018-08-28	115.71	116.45	115.06	115.31	85.493	1,217,500
2018-08-27	116.66	116.95	114.91	115.23	85.434	1,335,900
2018-08-24	116.07	116.85	115.63	116.34	86.256	1,198,700
2018-08-23	115.72	116.60	115.05	116.19	86.145	1,119,800
2018-08-22	116.94	116.94	115.72	115.94	85.960	1,283,200
2018-08-21	117.87	118.00	115.96	116.94	86.701	2,175,900
2018-08-20	119.77	120.48	117.87	118.11	87.569	2,211,300
2018-08-17	118.05	119.75	117.87	119.56	88.644	3,429,800
2018-08-16	117.25	118.65	115.96	118.26	87.680	3,645,400
2018-08-15	110.77	116.72	110.42	116.46	86.345	6,018,500
2018-08-14	111.11	111.81	110.75	111.13	82.394	1,478,300
2018-08-13	110.53	111.45	109.19	111.03	82.320	3,184,400
2018-08-10	110.84	111.60	109.88	110.09	81.623	2,372,700
2018-08-09	111.95	112.54	111.15	111.21	82.453	1,601,900
2018-08-08	113.67	113.93	112.09	112.13	83.135	1,703,300
2018-08-07	116.01	116.10	113.64	114.00	84.522	1,733,700
2018-08-06	116.07	117.47	115.90	116.60	86.449	2,160,100
2018-08-03	115.50	119.49	115.50	116.70	86.523	3,247,200
2018-08-02	112.43	115.44	112.39	115.37	85.537	2,880,100
2018-08-01	113.44	113.44	111.37	112.34	83.291	4,284,300
2018-07-31	108.12	114.70	108.12	113.86	84.418	6,699,000
2018-07-30	107.39	108.39	107.15	108.01	80.080	2,099,500
2018-07-27	107.57	109.19	107.03	108.04	80.103	2,207,200
2018-07-26	106.73	108.70	106.45	108.06	80.118	2,379,300
2018-07-25	106.07	106.83	105.48	106.36	78.857	2,457,300
2018-07-24	103.23	106.20	103.00	106.16	78.709	4,215,200
2018-07-23	104.80	105.51	103.85	105.44	78.175	3,735,900
2018-07-20	103.46	105.30	103.21	104.68	77.612	2,120,300
2018-07-19	103.00	104.05	102.15	103.55	76.774	4,612,100
2018-07-18	105.89	105.90	103.80	103.90	77.033	2,088,900
2018-07-17	105.42	106.57	105.37	106.47	78.939	1,669,500
2018-07-16	105.68	105.94	104.61	105.40	78.145	1,669,100
2018-07-13	104.93	106.70	104.75	105.62	78.308	1,947,200
2018-07-12	105.44	105.79	104.61	105.13	77.945	2,023,300
2018-07-11	104.84	105.58	104.50	105.12	77.938	1,895,000
2018-07-10	105.15	105.25	103.17	104.76	77.671	2,978,900
2018-07-09	106.28	106.79	105.00	105.15	77.960	1,747,500
2018-07-06	106.88	107.59	106.40	106.85	79.220	1,990,900
2018-07-05	105.25	106.87	104.95	106.77	79.161	2,661,300
2018-07-03	105.65	105.76	104.37	104.60	77.552	1,201,200
2018-07-02	104.75	105.38	104.19	104.97	77.827	1,653,200
2018-06-29	104.47	106.12	103.92	105.34	78.101	2,044,500
2018-06-28	103.39	104.95	103.19	104.53	77.500	2,178,100
2018-06-27	103.06	104.32	101.84	103.40	76.663	2,237,300
2018-06-26	103.89	104.12	101.78	103.32	76.603	2,068,200
2018-06-25	100.74	104.12	100.74	103.88	77.018	2,535,300
2018-06-22	100.10	102.01	100.00	100.97	74.861	2,224,900
2018-06-21	100.49	101.59	99.360	100.14	74.246	2,918,300
2018-06-20	102.12	102.33	101.05	101.65	75.365	1,787,200
2018-06-19	100.58	102.84	100.39	102.34	75.877	2,225,300
2018-06-18	102.85	103.18	100.20	100.74	74.690	2,222,500

← NewerPage 35 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.