Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	114.50	114.63	113.97	114.36	80.672	2,521,100
2017-01-09	115.52	116.00	114.64	114.64	80.870	1,883,900
2017-01-06	116.01	116.61	115.43	116.43	82.133	1,829,300
2017-01-05	115.25	116.09	114.60	116.01	81.836	1,660,300
2017-01-04	114.91	115.43	114.76	115.18	81.251	1,846,000
2017-01-03	114.16	114.91	113.71	114.56	80.813	1,645,800
2016-12-30	114.89	115.15	113.80	114.12	80.503	1,417,500
2016-12-29	114.84	115.28	114.34	115.08	81.180	968,500
2016-12-28	115.00	115.24	114.02	114.15	80.524	929,000
2016-12-27	114.87	115.50	114.83	115.11	81.201	747,000
2016-12-23	115.32	115.35	114.62	114.82	80.997	779,200
2016-12-22	114.50	115.15	114.00	115.02	81.138	950,100
2016-12-21	114.50	115.36	114.50	114.61	80.849	1,225,200
2016-12-20	114.91	115.31	114.03	114.42	80.715	1,821,200
2016-12-19	116.45	116.49	114.79	114.87	81.032	1,437,500
2016-12-16	115.63	116.59	115.34	116.24	81.999	3,166,900
2016-12-15	114.50	115.63	114.18	115.39	81.399	1,354,000
2016-12-14	115.65	116.21	114.42	114.61	80.849	2,334,900
2016-12-13	114.58	115.65	114.19	115.34	81.364	2,545,800
2016-12-12	114.72	115.57	114.48	114.78	80.969	1,450,900
2016-12-09	113.50	114.71	113.35	114.61	80.849	1,854,100
2016-12-08	113.95	114.34	113.35	113.40	79.995	1,470,600
2016-12-07	113.79	114.37	113.42	114.34	80.658	1,870,500
2016-12-06	113.63	114.46	113.53	114.39	80.045	1,458,900
2016-12-05	114.32	114.60	113.09	113.63	79.513	2,130,200
2016-12-02	114.21	114.87	113.56	114.11	79.849	1,433,200
2016-12-01	115.07	115.31	113.29	114.01	79.779	1,985,000
2016-11-30	116.12	116.84	114.66	115.61	80.898	5,053,900
2016-11-29	117.16	117.41	115.91	116.50	81.521	2,011,500
2016-11-28	115.67	117.18	115.37	117.17	81.990	2,108,100
2016-11-25	114.78	116.30	114.65	115.84	81.059	996,900
2016-11-23	114.19	115.00	114.00	114.56	80.163	1,620,800
2016-11-22	113.90	114.99	113.78	114.54	80.149	1,426,900
2016-11-21	113.11	114.19	113.11	113.80	79.632	1,710,100
2016-11-18	112.25	113.41	112.19	113.11	79.149	1,603,800
2016-11-17	113.40	113.83	111.91	112.36	78.624	2,098,000
2016-11-16	114.00	114.41	113.02	113.34	79.310	1,758,000
2016-11-15	113.07	114.10	113.03	113.87	79.681	2,587,100
2016-11-14	112.54	113.58	112.31	113.09	79.135	2,241,200
2016-11-11	112.15	113.78	111.72	112.91	79.009	1,530,700
2016-11-10	114.41	114.44	111.30	112.15	78.477	2,987,200
2016-11-09	112.86	116.35	112.08	115.37	80.730	2,439,400
2016-11-08	113.95	116.09	113.89	115.48	80.807	1,869,500
2016-11-07	113.33	114.18	113.07	113.98	79.758	1,575,600
2016-11-04	113.73	114.05	112.26	112.35	78.617	1,536,800
2016-11-03	113.98	114.14	113.48	113.65	79.527	1,443,800
2016-11-02	114.02	114.86	113.52	113.55	79.457	1,586,100
2016-11-01	114.31	114.97	113.28	114.00	79.772	1,787,900
2016-10-31	114.57	114.77	113.65	114.41	80.059	2,435,900
2016-10-28	114.25	114.99	113.85	114.55	80.156	2,581,200
2016-10-27	113.88	114.27	113.14	113.82	79.646	2,046,800
2016-10-26	112.96	114.27	112.64	113.66	79.534	2,294,100
2016-10-25	113.94	115.00	113.41	113.73	79.583	3,420,800
2016-10-24	117.29	118.41	113.56	113.91	79.709	5,582,900
2016-10-21	119.00	120.46	118.52	119.58	83.676	2,216,600
2016-10-20	120.01	120.30	119.00	119.17	83.389	2,158,800
2016-10-19	120.64	120.65	119.88	120.21	84.117	1,947,400
2016-10-18	121.35	121.63	120.25	120.54	84.348	1,869,900
2016-10-17	120.86	121.30	120.52	120.69	84.453	1,235,500
2016-10-14	121.82	121.99	120.49	120.50	84.320	1,894,800

← NewerPage 42 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.