Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	125.92	126.32	124.35	126.21	87.067	3,741,200
2016-04-22	125.52	127.24	123.78	126.88	87.530	5,725,600
2016-04-21	135.38	135.49	131.74	131.75	90.889	2,984,000
2016-04-20	137.00	137.48	135.59	135.65	93.580	1,558,800
2016-04-19	136.84	137.84	136.04	137.11	94.587	1,656,300
2016-04-18	136.47	137.06	135.76	136.65	94.270	1,276,100
2016-04-15	136.13	136.83	135.76	136.47	94.145	1,420,700
2016-04-14	135.98	137.55	135.74	136.04	93.849	2,040,400
2016-04-13	138.39	138.39	135.49	135.66	93.587	1,990,500
2016-04-12	137.53	138.20	136.76	138.13	95.291	1,471,900
2016-04-11	137.62	138.76	137.08	137.25	94.683	1,688,200
2016-04-08	137.31	137.60	136.52	137.49	94.849	1,048,000
2016-04-07	136.55	136.99	136.00	136.65	94.270	1,016,300
2016-04-06	136.06	137.31	135.73	137.27	94.697	1,309,100
2016-04-05	136.18	136.97	135.91	136.25	93.994	1,369,500
2016-04-04	136.18	136.90	135.61	136.26	94.000	1,155,900
2016-04-01	133.33	136.39	133.02	136.20	93.959	1,392,000
2016-03-31	135.27	135.87	134.40	134.51	92.793	1,216,100
2016-03-30	135.50	136.32	135.10	135.71	93.621	1,129,300
2016-03-29	134.02	135.17	133.74	134.99	93.124	1,326,400
2016-03-28	133.88	135.05	133.84	134.24	92.607	1,286,300
2016-03-24	133.66	133.87	132.82	133.55	92.131	1,097,300
2016-03-23	133.73	135.38	133.66	133.98	92.428	2,226,800
2016-03-22	134.92	134.97	132.85	133.64	92.193	1,934,000
2016-03-21	136.08	136.08	134.20	135.26	93.311	1,774,500
2016-03-18	135.91	136.50	134.89	135.54	93.504	4,559,700
2016-03-17	135.18	136.61	134.97	136.01	93.828	1,314,800
2016-03-16	134.29	135.70	133.39	135.23	93.290	1,448,100
2016-03-15	134.24	135.05	133.51	134.63	92.876	1,456,100
2016-03-14	133.22	134.78	132.84	134.72	92.938	1,883,800
2016-03-11	132.25	133.27	131.70	133.15	91.855	1,707,700
2016-03-10	132.69	133.07	130.46	131.88	90.979	1,840,500
2016-03-09	132.50	133.50	131.52	131.97	91.041	1,942,300
2016-03-08	131.13	133.97	130.81	132.35	91.303	2,914,000
2016-03-07	131.65	132.57	130.80	131.59	90.779	1,799,000
2016-03-04	131.63	132.89	130.88	132.54	91.434	1,810,300
2016-03-03	131.11	131.71	130.17	131.63	90.806	1,526,400
2016-03-02	130.03	131.60	128.77	131.57	90.765	1,660,600
2016-03-01	130.99	131.94	130.35	131.64	90.179	1,697,700
2016-02-29	131.20	132.12	130.24	130.30	89.261	2,242,700
2016-02-26	133.31	133.73	130.71	131.30	89.946	1,584,200
2016-02-25	132.50	133.53	131.88	133.50	91.453	1,279,800
2016-02-24	130.53	132.60	129.72	132.35	90.665	1,431,900
2016-02-23	131.29	131.91	130.91	131.53	90.103	999,500
2016-02-22	131.80	132.66	130.74	131.37	89.994	1,614,900
2016-02-19	129.69	130.64	128.56	130.43	89.350	1,208,900
2016-02-18	130.36	130.99	129.40	129.75	88.884	1,505,700
2016-02-17	128.84	131.27	128.76	130.50	89.398	1,756,000
2016-02-16	129.92	129.94	127.40	128.71	88.171	1,715,800
2016-02-12	127.15	129.41	126.33	128.63	88.117	2,123,900
2016-02-11	127.95	128.28	124.65	126.42	86.603	2,486,600
2016-02-10	131.11	132.43	129.63	129.96	89.028	1,508,400
2016-02-09	128.33	131.59	127.64	130.79	89.596	2,391,400
2016-02-08	127.86	129.83	126.72	129.43	88.665	2,007,800
2016-02-05	128.75	129.60	128.19	129.15	88.473	1,832,100
2016-02-04	129.58	130.25	128.07	128.75	88.199	2,591,400
2016-02-03	129.17	130.88	127.85	130.37	89.309	2,470,400
2016-02-02	128.45	129.24	127.28	128.01	87.692	2,067,600
2016-02-01	127.38	129.55	127.38	129.01	88.377	2,001,500
2016-01-29	126.97	129.33	125.85	128.42	87.973	3,453,200

← NewerPage 45 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.