Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	124.64	126.79	123.70	126.27	86.500	1,506,100
2016-01-27	124.83	126.25	123.80	124.20	85.082	2,468,300
2016-01-26	122.77	126.50	122.56	124.89	85.555	2,220,000
2016-01-25	123.22	125.54	121.50	122.69	84.048	5,126,300
2016-01-22	125.79	127.28	124.59	126.72	86.808	2,373,100
2016-01-21	123.99	125.34	123.01	124.95	85.596	2,244,700
2016-01-20	124.37	124.89	121.71	123.69	84.733	2,929,600
2016-01-19	126.15	127.37	125.05	125.88	86.233	2,618,000
2016-01-15	125.41	126.29	124.30	125.36	85.877	3,039,500
2016-01-14	125.93	127.83	125.55	127.21	87.144	2,384,600
2016-01-13	126.62	127.53	125.38	125.46	85.945	1,925,500
2016-01-12	126.32	127.17	125.25	126.13	86.404	1,586,200
2016-01-11	125.52	126.44	124.28	125.71	86.116	1,929,100
2016-01-08	127.20	127.50	124.95	125.23	85.788	2,660,600
2016-01-07	126.92	128.93	126.60	126.86	86.904	3,168,800
2016-01-06	127.84	129.73	127.60	129.02	88.384	3,930,200
2016-01-05	127.00	130.05	126.64	129.08	88.425	3,237,200
2016-01-04	125.91	126.57	124.56	126.48	86.644	2,743,300
2015-12-31	128.50	129.28	127.29	127.30	87.206	1,438,200
2015-12-30	129.51	129.89	129.07	129.43	88.665	1,585,400
2015-12-29	128.72	129.76	128.44	129.54	88.740	1,564,700
2015-12-28	126.70	128.50	126.23	128.23	87.843	1,863,700
2015-12-24	127.06	127.38	126.64	126.88	86.918	689,500
2015-12-23	126.49	128.13	126.37	127.06	87.041	1,353,400
2015-12-22	125.51	126.59	124.27	126.37	86.568	1,873,800
2015-12-21	124.31	125.00	123.93	124.92	85.575	1,758,100
2015-12-18	125.27	125.46	123.52	123.54	84.630	2,676,600
2015-12-17	125.80	126.23	125.15	125.84	86.205	2,017,000
2015-12-16	124.75	126.11	123.81	125.92	86.260	1,671,800
2015-12-15	123.19	125.08	122.82	124.44	85.246	2,148,600
2015-12-14	120.58	122.84	120.58	122.65	84.020	2,286,500
2015-12-11	119.18	119.68	118.57	119.20	81.657	1,224,300
2015-12-10	120.39	121.45	119.77	120.33	82.431	1,592,800
2015-12-09	120.63	122.77	119.84	120.28	82.397	1,301,700
2015-12-08	121.08	121.98	120.10	121.56	83.273	1,452,500
2015-12-07	121.15	122.15	120.80	122.11	83.650	1,987,600
2015-12-04	119.16	121.37	118.76	121.30	83.095	2,473,100
2015-12-03	120.28	120.56	117.52	118.25	81.006	2,191,300
2015-12-02	120.26	121.22	119.56	119.77	82.047	1,327,400
2015-12-01	120.00	121.94	119.32	121.13	82.376	1,835,000
2015-11-30	121.06	121.13	119.05	119.15	81.030	2,565,600
2015-11-27	120.77	121.08	120.31	120.85	82.186	526,800
2015-11-25	121.12	121.53	120.26	120.47	81.927	1,085,000
2015-11-24	120.77	121.52	120.38	121.11	82.362	1,088,400
2015-11-23	120.37	121.83	120.32	121.59	82.689	963,700
2015-11-20	122.40	122.97	120.08	120.23	81.764	2,110,900
2015-11-19	121.26	122.48	121.20	121.66	82.736	1,233,800
2015-11-18	119.34	121.13	118.97	120.94	82.247	1,409,700
2015-11-17	119.69	120.16	118.81	119.18	81.050	1,558,200
2015-11-16	117.32	119.69	117.13	119.53	81.288	1,612,000
2015-11-13	117.62	118.32	116.97	117.32	79.785	1,302,800
2015-11-12	118.70	119.28	117.44	117.69	80.037	1,043,700
2015-11-11	119.22	119.99	118.92	119.36	81.172	896,000
2015-11-10	117.81	119.20	117.50	118.92	80.873	992,900
2015-11-09	117.99	118.58	117.43	118.02	80.261	1,152,200
2015-11-06	119.28	119.65	117.15	118.58	80.642	1,424,200
2015-11-05	119.99	120.15	119.02	119.88	81.526	1,769,700
2015-11-04	121.28	121.28	119.55	119.86	81.512	1,429,600
2015-11-03	120.86	121.42	120.02	121.03	82.308	1,157,500
2015-11-02	120.61	121.59	120.42	121.56	82.668	1,678,900

← NewerPage 46 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.