Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	109.81	109.97	107.60	108.40	79.572	3,038,400
2018-03-20	111.39	111.92	109.82	110.12	80.834	1,505,900
2018-03-19	112.08	112.75	110.68	111.09	81.547	1,434,000
2018-03-16	111.38	112.29	110.90	112.02	82.229	3,850,100
2018-03-15	111.20	111.78	110.46	110.94	81.436	1,704,800
2018-03-14	113.22	113.69	110.75	111.08	81.539	2,500,500
2018-03-13	113.40	114.07	112.70	112.96	82.919	1,572,000
2018-03-12	111.80	113.71	111.65	113.06	82.993	3,153,000
2018-03-09	112.42	113.16	111.32	111.94	82.170	1,692,300
2018-03-08	110.99	112.06	110.76	112.05	82.251	1,704,000
2018-03-07	112.36	112.71	111.34	111.76	81.304	1,263,700
2018-03-06	113.13	113.49	111.03	113.05	82.243	2,015,200
2018-03-05	112.16	113.64	112.02	113.18	82.337	1,842,100
2018-03-02	111.21	112.73	111.21	112.55	81.879	1,871,600
2018-03-01	111.00	112.65	110.59	111.50	81.115	1,830,900
2018-02-28	113.24	113.48	110.87	110.92	80.693	2,309,600
2018-02-27	114.24	114.53	112.34	112.34	81.726	1,960,300
2018-02-26	113.90	114.63	113.21	114.46	83.269	1,249,000
2018-02-23	113.23	113.65	112.54	113.65	82.679	1,290,500
2018-02-22	112.39	113.95	112.12	112.81	82.068	1,217,100
2018-02-21	114.43	114.89	111.88	111.94	81.435	2,168,400
2018-02-20	115.51	115.51	113.45	114.45	83.261	1,845,600
2018-02-16	115.85	117.24	115.61	116.10	84.462	2,013,700
2018-02-15	113.12	115.93	112.52	115.82	84.258	2,087,600
2018-02-14	112.23	113.55	111.98	112.73	82.010	1,678,600
2018-02-13	113.18	113.90	112.46	112.66	81.959	1,909,700
2018-02-12	112.26	114.89	112.00	113.67	82.694	2,695,200
2018-02-09	112.35	112.35	109.51	111.44	81.071	3,402,800
2018-02-08	112.36	113.38	111.14	111.69	81.253	2,809,000
2018-02-07	114.12	115.02	112.25	112.36	81.741	2,418,900
2018-02-06	110.51	114.74	110.28	114.14	83.036	4,998,600
2018-02-05	116.03	117.02	111.62	111.88	81.392	3,468,400
2018-02-02	117.30	117.50	115.82	116.21	84.542	2,614,100
2018-02-01	116.85	118.09	116.40	117.90	85.771	2,205,100
2018-01-31	119.23	119.28	116.31	117.00	85.116	3,683,000
2018-01-30	119.50	119.99	118.27	118.50	86.208	2,401,000
2018-01-29	121.86	122.74	119.66	119.71	87.088	3,037,400
2018-01-26	122.60	122.60	120.35	122.23	88.921	3,265,000
2018-01-25	120.15	123.50	119.67	123.44	89.801	3,703,700
2018-01-24	117.93	120.05	116.86	119.71	87.088	5,303,500
2018-01-23	116.21	118.21	115.18	117.84	85.727	3,630,500
2018-01-22	115.20	117.07	115.07	116.91	85.051	2,452,100
2018-01-19	115.74	116.27	114.96	115.49	84.018	2,590,400
2018-01-18	116.36	116.77	114.88	115.34	83.909	2,567,700
2018-01-17	114.62	117.13	114.49	116.66	84.869	2,679,900
2018-01-16	113.66	114.64	113.21	114.26	83.123	3,243,800
2018-01-12	112.88	113.69	112.00	112.98	82.192	3,392,600
2018-01-11	115.00	115.24	112.32	112.70	81.988	3,252,100
2018-01-10	116.46	116.59	112.92	114.96	83.632	2,700,000
2018-01-09	119.45	119.45	116.75	116.80	84.971	2,322,700
2018-01-08	118.01	119.55	117.97	119.43	86.884	2,139,900
2018-01-05	118.51	118.89	117.71	118.17	85.968	1,421,400
2018-01-04	117.67	119.54	117.19	118.43	86.157	2,007,200
2018-01-03	119.49	119.62	116.68	117.08	85.175	2,496,000
2018-01-02	120.81	120.99	118.94	119.07	86.622	2,058,700
2017-12-29	120.60	121.49	120.15	120.66	87.779	1,326,900
2017-12-28	121.93	122.23	119.68	120.23	87.466	1,569,700
2017-12-27	121.59	122.29	121.33	121.88	88.666	1,139,100
2017-12-26	120.45	121.60	119.94	121.31	88.252	621,800
2017-12-22	120.70	121.15	120.20	120.66	87.779	980,600

← NewerPage 37 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.