Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	102.09	103.62	101.74	103.44	76.692	3,448,800
2018-06-14	102.76	102.98	101.59	102.04	75.654	2,381,900
2018-06-13	103.86	104.08	102.76	102.89	76.284	1,942,300
2018-06-12	103.75	103.92	102.29	103.53	76.759	1,982,700
2018-06-11	103.17	104.05	103.05	103.64	76.840	2,223,700
2018-06-08	101.76	103.41	101.68	103.27	76.566	1,799,200
2018-06-07	99.830	102.63	99.630	101.82	75.491	3,113,800
2018-06-06	100.97	101.13	99.720	100.75	73.956	2,044,800
2018-06-05	101.80	101.80	100.43	100.81	74.000	1,425,500
2018-06-04	101.06	101.73	101.00	101.35	74.397	1,423,800
2018-06-01	101.52	101.96	100.44	100.87	74.044	1,853,300
2018-05-31	105.03	105.03	100.32	100.85	74.030	6,930,200
2018-05-30	105.00	105.92	103.63	105.42	77.384	2,165,400
2018-05-29	104.96	106.18	104.47	104.83	76.951	2,011,400
2018-05-25	104.30	105.93	104.06	105.46	77.414	1,758,300
2018-05-24	104.58	104.85	103.66	104.36	76.606	1,562,600
2018-05-23	104.71	104.95	104.11	104.55	76.746	1,856,400
2018-05-22	104.77	105.92	104.11	104.78	76.915	1,749,400
2018-05-21	104.13	104.77	103.49	104.72	76.871	2,081,800
2018-05-18	104.88	104.88	103.09	103.67	76.100	2,499,500
2018-05-17	105.00	105.56	104.22	104.87	76.981	1,784,700
2018-05-16	104.09	105.05	103.88	104.89	76.995	1,675,800
2018-05-15	104.06	104.54	102.62	104.00	76.342	2,170,200
2018-05-14	104.98	105.10	104.14	104.80	76.929	1,455,700
2018-05-11	104.16	105.27	103.74	104.90	77.003	2,677,300
2018-05-10	103.17	104.30	103.17	103.83	76.217	1,232,600
2018-05-09	102.54	103.43	101.62	103.06	75.652	1,511,000
2018-05-08	103.18	103.60	101.71	101.85	74.764	1,832,000
2018-05-07	104.07	104.24	102.49	103.16	75.725	1,437,800
2018-05-04	102.46	104.19	102.24	103.73	76.144	1,521,100
2018-05-03	101.24	103.28	101.02	102.35	75.131	1,959,800
2018-05-02	102.78	103.06	100.76	101.07	74.191	2,563,900
2018-05-01	102.97	103.62	102.01	103.21	75.762	2,001,900
2018-04-30	104.72	105.00	103.04	103.54	76.004	2,979,300
2018-04-27	102.40	104.88	102.35	104.51	76.716	2,214,600
2018-04-26	102.34	103.44	102.07	102.69	75.380	2,649,800
2018-04-25	100.06	103.21	100.06	102.30	75.094	4,023,300
2018-04-24	97.680	101.50	97.100	100.40	73.699	6,222,300
2018-04-23	100.27	101.66	97.530	98.520	72.319	7,658,100
2018-04-20	102.76	102.98	98.920	100.03	73.428	5,161,800
2018-04-19	104.77	105.00	102.16	103.34	75.858	4,086,200
2018-04-18	106.97	107.58	106.48	106.53	78.199	2,768,600
2018-04-17	107.07	107.19	105.50	106.60	78.251	2,410,800
2018-04-16	106.34	107.57	106.11	106.81	78.405	2,248,000
2018-04-13	106.37	106.67	105.62	105.84	77.693	1,989,200
2018-04-12	107.84	108.31	106.14	106.16	77.928	1,512,500
2018-04-11	108.01	108.74	107.39	107.79	79.124	1,598,600
2018-04-10	108.76	109.53	108.17	108.47	79.623	1,382,600
2018-04-09	108.78	109.66	107.63	108.36	79.543	1,987,600
2018-04-06	109.13	111.13	107.56	108.60	79.719	1,832,600
2018-04-05	109.35	109.92	108.08	109.41	80.313	2,476,700
2018-04-04	107.46	109.93	106.98	109.29	80.225	2,358,600
2018-04-03	107.27	108.22	106.50	107.88	79.190	2,441,600
2018-04-02	109.75	110.12	106.55	107.09	78.610	1,998,600
2018-03-29	110.34	112.50	109.82	110.13	80.842	3,391,200
2018-03-28	107.90	109.97	107.72	109.46	80.350	2,641,800
2018-03-27	105.51	108.80	105.37	107.50	78.911	2,527,400
2018-03-26	105.88	106.53	105.19	105.56	77.487	2,219,600
2018-03-23	107.83	107.95	104.58	104.74	76.885	2,961,400
2018-03-22	108.14	109.30	107.42	107.48	78.897	2,225,400

← NewerPage 36 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.