Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	135.27	135.73	133.67	133.68	92.877	2,081,200
2016-07-19	135.00	135.22	134.53	135.16	93.905	1,577,000
2016-07-18	136.29	136.34	135.05	135.11	93.870	1,105,600
2016-07-15	136.26	136.67	135.52	136.17	94.607	1,094,900
2016-07-14	135.94	136.87	135.64	135.89	94.412	1,040,700
2016-07-13	134.81	135.92	134.79	135.72	94.294	1,086,400
2016-07-12	135.60	135.93	134.34	134.81	93.662	1,420,700
2016-07-11	135.80	136.35	134.69	136.14	94.586	1,002,600
2016-07-08	134.83	136.09	134.02	135.96	94.461	1,519,600
2016-07-07	136.79	136.80	133.54	134.22	93.252	3,703,500
2016-07-06	137.78	137.80	135.90	136.75	95.010	1,984,400
2016-07-05	137.00	138.87	136.76	137.94	95.837	1,542,900
2016-07-01	137.00	137.77	136.72	137.00	95.184	1,470,000
2016-06-30	134.76	137.48	134.26	137.48	95.517	1,767,200
2016-06-29	133.91	134.86	133.53	134.70	93.586	1,455,400
2016-06-28	131.33	133.54	130.70	133.52	92.766	1,781,500
2016-06-27	130.82	131.19	129.79	130.75	90.841	1,631,100
2016-06-24	131.65	133.30	130.87	131.08	91.071	2,260,700
2016-06-23	133.39	134.01	133.20	133.96	93.071	937,600
2016-06-22	132.85	134.02	132.80	133.16	92.516	1,092,300
2016-06-21	133.31	133.71	133.00	133.04	92.432	984,400
2016-06-20	133.28	133.68	132.69	132.88	92.321	1,464,300
2016-06-17	133.00	133.00	131.09	132.40	91.988	1,964,400
2016-06-16	131.58	133.10	131.29	133.05	92.439	1,050,200
2016-06-15	132.81	132.84	131.64	132.04	91.737	1,413,800
2016-06-14	130.21	132.80	129.32	132.41	91.995	1,951,400
2016-06-13	130.62	131.54	130.12	130.25	90.494	1,077,600
2016-06-10	129.83	131.14	129.29	130.98	91.001	1,238,400
2016-06-09	129.32	130.78	129.29	130.69	90.800	794,900
2016-06-08	128.98	130.00	128.77	129.78	90.167	1,019,100
2016-06-07	130.24	130.78	129.93	130.20	89.820	1,088,300
2016-06-06	129.80	130.74	129.29	130.17	89.799	1,415,600
2016-06-03	128.11	130.17	128.01	130.08	89.737	1,872,100
2016-06-02	127.88	128.00	127.04	128.00	88.302	1,298,700
2016-06-01	126.88	128.05	126.85	127.98	88.288	1,333,300
2016-05-31	128.56	128.94	126.71	127.04	87.640	4,531,100
2016-05-27	127.93	129.13	127.64	128.45	88.613	1,293,000
2016-05-26	127.27	128.12	127.12	127.92	88.247	1,312,300
2016-05-25	127.36	127.91	126.61	127.21	87.757	2,527,300
2016-05-24	126.04	127.27	125.60	126.76	87.447	1,573,200
2016-05-23	126.14	126.30	125.66	125.95	86.888	1,421,400
2016-05-20	127.12	127.41	125.73	126.06	86.964	1,843,000
2016-05-19	125.73	126.87	125.41	126.80	87.474	1,359,700
2016-05-18	126.32	126.77	125.01	126.12	87.005	1,647,000
2016-05-17	129.23	130.00	125.92	126.42	87.212	1,637,100
2016-05-16	128.82	129.95	128.78	129.58	89.392	922,800
2016-05-13	129.83	130.70	129.10	129.19	89.123	1,429,700
2016-05-12	129.56	130.57	129.24	130.06	89.723	1,038,700
2016-05-11	129.38	129.63	128.45	128.83	88.875	1,304,800
2016-05-10	128.10	129.30	128.02	129.23	89.151	1,156,800
2016-05-09	128.00	128.96	127.77	128.13	88.392	1,388,900
2016-05-06	127.50	128.12	126.91	127.92	88.247	1,455,600
2016-05-05	127.90	129.20	127.08	127.36	87.861	2,166,200
2016-05-04	125.95	128.33	125.57	127.93	88.254	2,424,100
2016-05-03	124.80	127.19	124.70	126.13	87.012	1,849,200
2016-05-02	124.88	125.99	123.83	125.22	86.384	1,990,700
2016-04-29	125.74	126.25	123.91	125.19	86.364	3,109,600
2016-04-28	125.16	126.83	125.00	126.24	87.088	2,388,300
2016-04-27	124.28	126.12	123.99	125.70	86.716	3,312,300
2016-04-26	126.65	126.86	123.52	123.81	85.412	3,306,900

← NewerPage 44 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.