Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	120.48	121.20	120.13	120.28	87.503	1,894,200
2017-12-20	120.50	120.85	119.34	120.45	87.626	1,908,800
2017-12-19	120.15	121.97	119.79	120.57	87.713	2,413,800
2017-12-18	118.69	120.29	118.52	119.65	87.044	2,563,800
2017-12-15	117.73	119.25	117.73	118.51	86.215	4,036,000
2017-12-14	117.41	118.11	116.70	117.25	85.298	2,162,600
2017-12-13	116.44	118.25	116.14	117.39	85.400	2,334,800
2017-12-12	118.28	118.28	116.32	116.40	84.680	2,040,500
2017-12-11	118.94	119.00	117.46	118.49	86.200	2,048,900
2017-12-08	119.64	120.23	118.81	120.11	87.379	1,520,600
2017-12-07	121.33	121.54	119.22	119.76	87.124	1,953,600
2017-12-06	122.21	123.26	121.81	122.16	88.165	1,931,800
2017-12-05	122.08	123.77	121.75	122.85	88.663	2,056,700
2017-12-04	120.90	123.42	120.51	123.11	88.850	2,648,800
2017-12-01	119.60	120.54	118.79	120.51	86.974	2,058,500
2017-11-30	119.48	120.30	118.50	119.76	86.432	5,125,700
2017-11-29	117.21	119.75	117.04	119.14	85.985	2,129,000
2017-11-28	117.00	117.57	116.65	117.38	84.715	1,809,400
2017-11-27	116.60	117.10	116.29	116.76	84.267	1,424,500
2017-11-24	116.33	117.07	116.08	116.48	84.065	1,013,000
2017-11-22	116.54	117.02	115.67	116.05	83.755	1,482,700
2017-11-21	115.82	117.93	115.58	117.00	84.440	3,337,400
2017-11-20	114.65	115.74	114.22	115.35	83.250	2,127,700
2017-11-17	114.14	115.36	113.87	114.32	82.506	1,488,000
2017-11-16	113.81	115.33	113.63	114.90	82.925	1,453,800
2017-11-15	114.52	115.00	113.29	113.43	81.864	1,753,400
2017-11-14	115.11	115.48	114.04	114.55	82.672	1,881,500
2017-11-13	113.92	115.62	113.92	115.41	83.293	1,751,600
2017-11-10	113.06	114.46	113.04	114.14	82.376	1,690,800
2017-11-09	112.92	114.12	112.75	113.29	81.763	1,572,400
2017-11-08	112.57	114.40	112.57	113.23	81.720	2,005,300
2017-11-07	109.90	112.14	109.67	111.93	80.781	2,205,800
2017-11-06	111.14	111.14	109.69	109.87	79.295	1,982,800
2017-11-03	111.50	112.30	110.60	110.79	79.959	1,900,400
2017-11-02	112.06	112.46	110.52	111.55	80.507	2,148,600
2017-11-01	111.90	113.46	111.10	112.05	80.868	2,595,800
2017-10-31	111.52	112.84	111.08	112.51	81.200	2,299,000
2017-10-30	111.82	112.50	111.07	111.27	80.305	1,923,800
2017-10-27	112.98	113.14	111.49	112.41	81.128	2,461,300
2017-10-26	113.04	114.40	113.02	113.59	81.979	2,142,900
2017-10-25	112.29	113.05	111.43	112.40	81.121	3,326,600
2017-10-24	112.91	113.15	111.91	112.04	80.861	3,063,500
2017-10-23	113.52	115.84	112.15	112.53	81.214	4,556,800
2017-10-20	113.59	114.08	110.33	113.44	81.871	4,934,600
2017-10-19	116.79	116.80	115.44	115.55	83.394	2,112,900
2017-10-18	118.72	118.72	116.67	117.30	84.657	1,688,700
2017-10-17	118.08	118.33	116.79	118.28	85.364	1,579,500
2017-10-16	118.55	118.85	117.95	118.22	85.321	1,216,100
2017-10-13	117.78	118.77	117.51	118.56	85.566	1,310,700
2017-10-12	117.92	118.17	116.64	117.56	84.845	1,870,800
2017-10-11	117.09	118.29	116.92	117.84	85.047	1,963,200
2017-10-10	115.90	116.85	115.15	116.45	84.044	1,654,800
2017-10-09	115.67	116.77	114.68	115.49	83.351	2,659,300
2017-10-06	117.37	117.80	115.17	115.39	83.279	3,332,300
2017-10-05	117.20	118.64	117.20	117.47	84.780	1,528,400
2017-10-04	115.39	117.63	115.30	117.19	84.578	1,670,700
2017-10-03	117.27	117.50	115.55	115.58	83.416	1,765,800
2017-10-02	117.80	118.12	116.87	116.97	84.419	1,454,300
2017-09-29	116.85	117.73	116.65	117.68	84.931	1,665,300
2017-09-28	116.28	117.31	115.98	116.96	84.412	1,372,300

← NewerPage 38 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.