Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	121.16	122.04	120.68	121.63	85.111	1,688,700
2016-10-12	121.73	122.51	121.43	121.88	85.286	1,532,900
2016-10-11	121.97	122.16	120.87	121.39	84.943	1,753,000
2016-10-10	123.12	123.69	121.91	122.16	85.482	1,036,100
2016-10-07	123.89	124.09	122.12	123.01	86.076	1,397,800
2016-10-06	122.38	123.96	122.06	123.23	86.230	1,521,300
2016-10-05	123.38	123.58	121.95	122.63	85.810	1,954,600
2016-10-04	125.08	125.08	122.77	123.03	86.090	1,701,900
2016-10-03	125.52	125.76	124.31	124.76	87.301	1,512,300
2016-09-30	125.71	126.86	125.70	126.14	88.267	1,920,000
2016-09-29	126.11	126.50	125.05	125.22	87.623	1,229,700
2016-09-28	126.04	126.59	125.20	126.48	88.504	1,422,400
2016-09-27	125.74	126.23	125.37	125.69	87.952	1,134,900
2016-09-26	126.48	127.13	125.43	125.51	87.826	1,336,900
2016-09-23	127.36	127.36	126.42	126.73	88.679	1,367,600
2016-09-22	125.35	127.42	125.35	127.23	89.029	1,785,100
2016-09-21	123.34	125.35	123.18	124.94	87.427	1,733,600
2016-09-20	122.77	124.38	122.61	123.47	86.398	1,360,600
2016-09-19	121.90	122.54	121.44	122.17	85.489	1,025,500
2016-09-16	121.95	122.81	121.20	121.81	85.237	2,134,500
2016-09-15	121.87	122.96	121.75	122.44	85.678	1,158,100
2016-09-14	122.32	122.98	121.45	121.87	85.279	1,686,400
2016-09-13	123.30	123.56	122.35	122.39	85.643	1,585,500
2016-09-12	122.36	123.92	122.03	123.63	86.510	1,820,600
2016-09-09	125.17	125.17	122.91	122.96	86.041	2,305,100
2016-09-08	126.95	127.09	125.57	125.91	88.106	1,650,400
2016-09-07	127.98	128.42	126.94	127.08	88.924	1,434,500
2016-09-06	128.82	129.63	128.37	129.26	89.806	917,200
2016-09-02	128.01	129.46	128.01	128.82	89.500	816,600
2016-09-01	128.01	128.34	127.38	128.12	89.014	1,726,100
2016-08-31	128.03	128.62	127.79	128.06	88.972	1,073,600
2016-08-30	128.72	129.05	127.93	128.15	89.035	989,000
2016-08-29	128.40	129.17	128.07	128.72	89.431	1,486,900
2016-08-26	128.51	129.84	127.89	128.24	89.097	1,454,800
2016-08-25	128.45	129.46	128.29	128.40	89.209	1,556,100
2016-08-24	128.65	128.77	127.50	128.64	89.375	1,416,600
2016-08-23	127.66	128.74	127.46	128.65	89.382	1,726,200
2016-08-22	126.78	127.72	126.37	127.39	88.507	1,213,000
2016-08-19	126.97	127.39	126.33	126.78	88.083	1,785,400
2016-08-18	127.58	127.91	127.24	127.45	88.548	1,350,700
2016-08-17	127.70	127.97	126.81	127.55	88.618	2,158,500
2016-08-16	128.80	129.05	127.52	127.53	88.604	1,443,700
2016-08-15	128.91	129.48	128.62	128.97	89.605	1,221,500
2016-08-12	129.30	129.36	128.43	128.82	89.500	2,333,300
2016-08-11	130.76	130.87	128.83	128.94	89.584	1,608,900
2016-08-10	129.89	130.55	129.76	130.25	90.494	971,600
2016-08-09	129.62	130.47	129.27	129.99	90.313	864,000
2016-08-08	129.37	130.05	128.54	129.56	90.014	1,476,700
2016-08-05	130.24	130.67	128.85	129.40	89.903	1,560,200
2016-08-04	129.30	130.35	129.06	130.13	90.410	1,291,700
2016-08-03	131.10	131.21	128.47	128.89	89.549	2,278,500
2016-08-02	130.84	131.45	130.08	130.81	90.883	1,730,800
2016-08-01	129.22	131.25	128.91	130.81	90.883	2,611,500
2016-07-29	130.25	131.06	129.55	129.55	90.008	1,827,800
2016-07-28	130.67	131.01	129.49	130.15	90.424	2,267,900
2016-07-27	132.19	132.19	129.80	130.50	90.668	1,683,800
2016-07-26	132.59	134.62	132.05	132.28	91.904	2,819,700
2016-07-25	133.00	133.75	131.50	132.59	92.120	2,448,700
2016-07-22	133.80	134.65	133.57	134.63	93.537	1,768,100
2016-07-21	133.79	134.01	133.02	133.36	92.655	1,476,200

← NewerPage 43 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.