Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	131.78	132.11	131.00	131.11	93.166	1,060,700
2017-04-05	132.42	132.96	131.54	131.70	93.585	1,170,900
2017-04-04	131.71	132.30	131.10	132.22	93.954	1,944,300
2017-04-03	132.04	132.35	131.14	131.51	93.450	1,259,700
2017-03-31	132.15	132.55	131.60	131.63	93.535	1,059,300
2017-03-30	132.67	132.90	131.94	132.24	93.969	854,700
2017-03-29	132.37	133.11	132.26	132.53	94.175	834,500
2017-03-28	131.91	133.24	131.83	132.73	94.317	1,257,400
2017-03-27	132.09	132.85	131.48	132.36	94.054	1,953,500
2017-03-24	133.20	133.25	132.15	132.45	94.118	1,557,400
2017-03-23	132.80	133.76	132.56	133.03	94.530	1,575,800
2017-03-22	134.16	134.34	132.40	132.84	94.395	1,968,700
2017-03-21	134.10	134.16	133.36	133.68	94.992	2,189,100
2017-03-20	133.46	134.16	133.33	133.74	95.035	2,100,100
2017-03-17	134.62	135.13	133.09	133.26	94.694	5,274,800
2017-03-16	134.68	135.05	134.01	134.53	95.596	1,847,900
2017-03-15	133.68	135.22	133.50	135.00	95.930	1,523,000
2017-03-14	133.71	134.30	133.30	133.54	94.892	1,139,100
2017-03-13	133.55	134.14	133.04	133.74	95.035	2,032,000
2017-03-10	132.71	133.92	132.32	133.89	95.141	2,159,500
2017-03-09	132.22	132.98	132.08	132.71	94.303	1,471,900
2017-03-08	131.93	132.81	131.93	132.35	94.047	2,152,500
2017-03-07	133.41	134.09	133.16	133.38	94.090	2,143,500
2017-03-06	133.11	133.80	133.08	133.33	94.054	1,820,700
2017-03-03	134.05	134.22	132.92	133.65	94.280	1,439,400
2017-03-02	133.04	134.75	132.26	134.50	94.880	1,609,200
2017-03-01	132.84	133.47	132.48	133.24	93.991	1,581,900
2017-02-28	132.68	133.31	132.18	132.55	93.504	2,388,700
2017-02-27	132.75	133.44	131.32	132.63	93.560	1,771,500
2017-02-24	133.87	134.56	132.86	133.66	94.287	2,785,200
2017-02-23	134.94	135.69	133.93	134.34	94.767	1,755,600
2017-02-22	133.89	136.21	133.13	134.83	95.112	3,160,200
2017-02-21	130.85	134.98	130.85	134.64	94.978	3,755,000
2017-02-17	127.70	132.19	126.78	131.93	93.067	6,657,000
2017-02-16	124.41	126.72	123.71	126.62	89.321	2,741,600
2017-02-15	123.46	124.68	122.96	124.41	87.762	1,710,100
2017-02-14	123.59	123.59	121.78	122.88	86.683	1,872,300
2017-02-13	123.82	123.86	123.19	123.43	87.071	1,255,100
2017-02-10	123.32	123.84	123.05	123.55	87.155	1,036,000
2017-02-09	122.75	124.33	122.61	123.58	87.176	2,439,500
2017-02-08	122.45	123.02	122.12	122.93	86.718	1,840,300
2017-02-07	121.50	122.90	120.89	122.45	86.379	2,243,100
2017-02-06	121.06	121.82	120.85	121.24	85.526	1,400,000
2017-02-03	121.76	122.32	121.03	121.54	85.737	1,591,800
2017-02-02	121.44	122.13	121.18	121.41	85.646	1,347,900
2017-02-01	120.52	121.58	120.38	121.01	85.363	1,952,600
2017-01-31	120.67	121.72	120.51	121.13	85.448	2,862,800
2017-01-30	121.42	121.42	120.20	120.59	85.067	2,031,900
2017-01-27	122.00	122.09	120.65	120.98	85.342	1,634,000
2017-01-26	121.89	122.64	121.44	122.15	86.168	2,675,500
2017-01-25	121.41	122.84	121.40	122.00	86.062	3,447,500
2017-01-24	118.45	122.03	118.26	121.79	85.914	4,207,100
2017-01-23	115.92	117.05	115.92	116.98	82.521	2,626,700
2017-01-20	116.70	117.17	115.50	116.22	81.984	2,056,100
2017-01-19	116.40	116.45	115.62	115.90	81.759	2,200,200
2017-01-18	115.84	116.78	115.84	116.40	82.111	2,015,200
2017-01-17	114.88	116.06	114.57	116.03	81.850	1,567,900
2017-01-13	114.19	114.89	114.19	114.59	80.835	1,032,400
2017-01-12	114.26	114.59	113.98	114.46	80.743	1,236,800
2017-01-11	114.11	114.83	114.11	114.41	80.708	1,489,200

← NewerPage 41 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.