Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	117.45	117.69	115.91	116.51	84.087	2,109,500
2017-09-26	117.70	117.98	117.26	117.68	84.931	1,147,200
2017-09-25	117.88	118.08	117.28	117.49	84.794	1,548,700
2017-09-22	118.21	118.76	117.17	117.52	84.816	1,547,000
2017-09-21	120.02	120.47	117.93	118.12	85.249	1,454,400
2017-09-20	121.88	122.13	119.30	120.16	86.721	1,996,600
2017-09-19	122.08	122.25	121.32	121.76	87.876	1,130,100
2017-09-18	121.15	122.10	120.79	121.87	87.955	1,005,700
2017-09-15	120.71	121.24	120.00	121.10	87.400	2,548,500
2017-09-14	120.00	120.97	119.91	120.83	87.205	1,206,500
2017-09-13	120.60	121.21	119.81	119.98	86.591	1,437,300
2017-09-12	119.65	120.77	119.39	120.60	87.039	1,631,800
2017-09-11	118.62	119.72	118.15	119.60	86.317	1,832,300
2017-09-08	118.75	119.17	117.49	118.13	85.256	1,813,000
2017-09-07	119.91	119.98	118.36	119.61	86.324	1,888,400
2017-09-06	122.97	123.34	120.03	120.31	86.129	2,521,100
2017-09-05	122.76	123.11	121.77	122.91	87.991	1,297,400
2017-09-01	123.50	124.15	123.01	123.21	88.205	1,073,500
2017-08-31	122.41	123.42	121.83	123.29	88.263	1,520,500
2017-08-30	122.05	122.41	121.34	122.30	87.554	1,089,800
2017-08-29	122.24	122.99	122.21	122.38	87.611	1,693,100
2017-08-28	121.88	122.42	121.41	122.37	87.604	1,127,000
2017-08-25	121.07	122.23	121.07	121.52	86.996	997,400
2017-08-24	122.36	122.49	120.96	120.99	86.616	1,170,900
2017-08-23	122.32	122.75	121.43	122.27	87.532	911,700
2017-08-22	122.61	122.98	122.11	122.43	87.647	855,200
2017-08-21	121.58	122.80	121.30	122.68	87.826	1,103,700
2017-08-18	122.19	122.27	121.34	121.39	86.902	1,085,900
2017-08-17	122.22	123.83	122.12	122.28	87.540	1,358,800
2017-08-16	122.18	122.78	121.90	122.33	87.575	1,005,400
2017-08-15	121.70	122.59	121.45	122.23	87.504	1,114,100
2017-08-14	121.04	121.75	120.64	121.69	87.117	923,400
2017-08-11	121.60	121.60	120.54	120.64	86.366	1,074,100
2017-08-10	121.45	121.62	121.07	121.07	86.673	1,362,000
2017-08-09	121.44	121.85	120.96	121.61	87.060	1,461,900
2017-08-08	121.23	121.79	120.93	121.44	86.938	1,612,300
2017-08-07	121.32	121.80	120.78	121.42	86.924	1,063,900
2017-08-04	121.29	121.91	120.93	121.32	86.852	1,046,800
2017-08-03	121.35	122.34	121.11	121.68	87.110	1,441,500
2017-08-02	121.46	121.98	120.79	121.36	86.881	1,511,900
2017-08-01	123.16	123.73	121.53	121.69	87.117	1,664,600
2017-07-31	122.48	124.02	122.48	123.16	88.170	2,298,500
2017-07-28	124.08	124.15	121.32	122.45	87.661	2,226,800
2017-07-27	122.38	124.21	120.96	124.21	88.921	2,733,000
2017-07-26	124.59	124.64	121.84	122.24	87.511	2,400,200
2017-07-25	123.45	124.90	122.10	124.68	89.258	2,192,400
2017-07-24	125.29	125.39	123.75	123.81	88.635	1,728,100
2017-07-21	123.38	125.31	123.00	125.28	89.687	1,879,000
2017-07-20	124.31	124.66	123.65	123.71	88.563	1,521,000
2017-07-19	124.33	124.91	123.75	123.95	88.735	1,745,100
2017-07-18	124.81	125.35	124.15	124.57	89.179	1,053,200
2017-07-17	124.36	125.21	123.74	124.69	89.265	1,186,000
2017-07-14	124.19	124.90	123.96	124.51	89.136	1,205,900
2017-07-13	124.62	124.99	123.36	123.90	88.699	1,793,600
2017-07-12	124.45	125.62	123.72	124.70	89.272	2,487,300
2017-07-11	127.13	127.20	125.75	125.81	90.067	1,375,200
2017-07-10	127.00	127.94	126.63	127.01	90.926	1,105,000
2017-07-07	126.43	127.39	125.78	126.80	90.775	1,694,100
2017-07-06	128.25	128.52	126.31	126.38	90.475	1,654,700
2017-07-05	128.74	129.20	128.08	128.66	92.107	1,161,100

← NewerPage 39 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.