Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	129.61	130.00	128.41	128.43	91.942	800,700
2017-06-30	129.26	130.05	129.10	129.11	92.429	1,351,900
2017-06-29	130.99	131.44	128.78	129.00	92.350	1,381,600
2017-06-28	132.22	132.56	131.36	131.50	94.140	963,400
2017-06-27	133.30	133.54	131.45	131.46	94.112	1,199,400
2017-06-26	132.65	134.29	132.32	133.52	95.586	1,555,400
2017-06-23	131.75	132.64	131.75	132.30	94.713	1,464,500
2017-06-22	131.79	132.21	131.20	131.75	94.319	958,000
2017-06-21	132.93	133.41	131.50	131.83	94.376	1,403,600
2017-06-20	132.78	133.85	131.68	132.97	95.193	1,545,600
2017-06-19	130.86	132.80	130.13	132.78	95.056	1,595,700
2017-06-16	130.60	131.28	129.64	130.21	93.217	1,772,500
2017-06-15	130.02	131.09	129.75	130.82	93.653	994,800
2017-06-14	129.78	130.87	129.78	130.37	93.331	1,202,600
2017-06-13	128.95	129.75	128.46	129.37	92.615	855,000
2017-06-12	128.77	129.94	128.77	128.82	92.222	1,222,200
2017-06-09	127.97	128.83	127.55	128.77	92.186	1,499,900
2017-06-08	130.20	130.20	127.55	128.05	91.670	1,365,400
2017-06-07	129.90	130.45	129.66	130.20	93.209	1,153,800
2017-06-06	130.54	131.17	130.11	130.96	93.059	1,237,500
2017-06-05	130.31	130.92	129.75	130.80	92.945	831,000
2017-06-02	130.38	130.75	129.84	130.64	92.832	1,084,000
2017-06-01	130.29	130.29	128.17	129.99	92.370	1,667,900
2017-05-31	129.35	131.26	129.09	129.73	92.185	5,187,200
2017-05-30	129.35	129.42	128.39	128.97	91.645	2,555,600
2017-05-26	129.12	129.81	129.11	129.51	92.029	1,070,800
2017-05-25	128.04	130.00	127.94	129.40	91.951	1,641,900
2017-05-24	127.52	128.15	127.12	128.03	90.977	1,120,500
2017-05-23	127.21	127.89	126.70	126.80	90.103	1,179,600
2017-05-22	127.22	127.76	127.01	127.08	90.302	1,102,600
2017-05-19	127.04	127.74	126.66	127.20	90.387	1,496,700
2017-05-18	127.85	128.29	126.22	126.72	90.046	1,832,400
2017-05-17	127.42	128.73	126.74	127.96	90.927	1,748,900
2017-05-16	128.17	128.60	127.41	127.42	90.544	1,408,900
2017-05-15	128.09	128.48	127.89	128.00	90.956	997,400
2017-05-12	127.43	128.24	127.43	127.99	90.949	1,365,200
2017-05-11	128.81	128.96	127.39	128.11	91.034	1,497,200
2017-05-10	128.25	129.42	128.03	129.15	91.773	1,397,600
2017-05-09	128.39	128.80	128.08	128.21	91.105	2,234,600
2017-05-08	128.34	128.89	127.81	128.32	91.183	1,197,300
2017-05-05	128.58	128.92	128.10	128.59	91.375	1,202,700
2017-05-04	126.77	128.25	126.50	128.19	91.091	1,845,600
2017-05-03	126.43	126.92	125.55	126.77	90.082	3,076,500
2017-05-02	129.59	130.13	126.58	126.74	90.060	2,568,500
2017-05-01	129.35	130.59	129.21	129.56	92.064	1,286,900
2017-04-28	129.52	130.00	128.25	129.75	92.199	2,340,400
2017-04-27	130.26	130.91	129.69	130.00	92.377	1,348,900
2017-04-26	132.57	132.57	130.07	130.13	92.469	2,147,000
2017-04-25	131.47	132.87	130.70	132.82	94.381	2,725,500
2017-04-24	127.49	130.95	127.18	130.40	92.661	3,495,900
2017-04-21	130.58	131.41	129.41	129.96	92.349	3,230,700
2017-04-20	133.14	133.19	131.11	131.23	93.251	2,697,400
2017-04-19	133.82	134.20	132.95	133.19	94.644	1,423,000
2017-04-18	132.92	134.24	132.62	133.91	95.155	2,158,900
2017-04-17	132.84	133.55	132.84	133.37	94.772	1,200,200
2017-04-13	133.03	133.10	132.14	132.67	94.274	1,284,500
2017-04-12	132.80	133.39	132.26	133.10	94.580	1,905,800
2017-04-11	131.90	132.75	131.67	132.63	94.246	1,127,000
2017-04-10	131.48	132.41	131.24	131.92	93.741	1,336,700
2017-04-07	131.28	132.25	131.11	131.33	93.322	1,336,300

← NewerPage 40 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.