Kimberly Clark Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 145.25 | 145.25 | 143.92 | 144.60 | 131.48 | 1,420,900 |
| 2024-08-21 | 144.48 | 145.68 | 143.85 | 144.58 | 131.46 | 1,447,300 |
| 2024-08-20 | 143.23 | 144.37 | 143.23 | 144.24 | 131.15 | 1,092,500 |
| 2024-08-19 | 142.73 | 143.66 | 142.73 | 143.46 | 130.44 | 1,311,700 |
| 2024-08-16 | 141.97 | 142.67 | 141.38 | 142.46 | 129.53 | 1,552,600 |
| 2024-08-15 | 141.55 | 141.91 | 140.05 | 141.78 | 128.92 | 1,875,600 |
| 2024-08-14 | 138.00 | 141.04 | 137.52 | 140.82 | 128.04 | 2,167,100 |
| 2024-08-13 | 138.48 | 138.92 | 137.90 | 138.44 | 125.88 | 1,777,100 |
| 2024-08-12 | 139.53 | 139.53 | 137.72 | 138.30 | 125.75 | 2,394,100 |
| 2024-08-09 | 140.73 | 140.93 | 139.66 | 140.32 | 127.59 | 1,485,200 |
| 2024-08-08 | 139.15 | 141.29 | 139.15 | 141.25 | 128.43 | 2,144,200 |
| 2024-08-07 | 139.26 | 141.61 | 139.23 | 140.02 | 127.32 | 2,392,200 |
| 2024-08-06 | 138.86 | 140.81 | 138.79 | 139.08 | 126.46 | 2,077,300 |
| 2024-08-05 | 140.14 | 141.11 | 136.86 | 137.65 | 125.16 | 2,547,200 |
| 2024-08-02 | 140.12 | 142.18 | 137.49 | 140.10 | 127.39 | 2,401,700 |
| 2024-08-01 | 136.12 | 138.81 | 135.54 | 138.48 | 125.92 | 2,497,300 |
| 2024-07-31 | 136.03 | 136.17 | 134.04 | 135.05 | 122.80 | 3,375,600 |
| 2024-07-30 | 137.23 | 137.96 | 135.41 | 136.38 | 124.01 | 3,517,800 |
| 2024-07-29 | 141.39 | 141.64 | 139.81 | 140.85 | 128.07 | 3,083,100 |
| 2024-07-26 | 141.68 | 142.51 | 141.04 | 141.81 | 128.94 | 2,064,500 |
| 2024-07-25 | 141.00 | 142.90 | 140.56 | 141.07 | 128.27 | 2,704,900 |
| 2024-07-24 | 134.77 | 140.57 | 134.67 | 140.51 | 127.76 | 3,581,800 |
| 2024-07-23 | 139.86 | 140.65 | 135.61 | 135.88 | 123.55 | 5,074,500 |
| 2024-07-22 | 143.50 | 144.38 | 142.79 | 144.14 | 131.06 | 2,620,400 |
| 2024-07-19 | 145.08 | 145.23 | 143.34 | 143.63 | 130.60 | 4,086,100 |
| 2024-07-18 | 142.72 | 145.62 | 142.50 | 144.06 | 130.99 | 2,316,500 |
| 2024-07-17 | 142.73 | 144.93 | 142.40 | 143.55 | 130.53 | 2,296,300 |
| 2024-07-16 | 141.05 | 142.65 | 140.96 | 142.46 | 129.53 | 1,917,000 |
| 2024-07-15 | 141.54 | 142.21 | 140.97 | 141.01 | 128.22 | 1,863,300 |
| 2024-07-12 | 141.21 | 142.41 | 140.39 | 141.53 | 128.69 | 1,478,800 |
| 2024-07-11 | 141.06 | 141.73 | 140.47 | 141.02 | 128.22 | 1,396,800 |
| 2024-07-10 | 139.83 | 140.81 | 139.47 | 140.79 | 128.02 | 1,298,500 |
| 2024-07-09 | 139.09 | 140.02 | 138.54 | 139.43 | 126.78 | 1,875,300 |
| 2024-07-08 | 138.48 | 139.50 | 138.31 | 139.28 | 126.64 | 1,348,600 |
| 2024-07-05 | 137.54 | 138.58 | 136.67 | 138.29 | 125.74 | 1,221,400 |
| 2024-07-03 | 137.64 | 138.04 | 136.81 | 137.52 | 125.04 | 736,900 |
| 2024-07-02 | 138.00 | 138.83 | 136.98 | 137.99 | 125.47 | 1,726,800 |
| 2024-07-01 | 139.14 | 140.23 | 137.81 | 137.82 | 125.32 | 2,052,800 |
| 2024-06-28 | 139.07 | 139.67 | 138.07 | 138.20 | 125.66 | 4,428,300 |
| 2024-06-27 | 139.20 | 139.74 | 138.50 | 139.35 | 126.71 | 1,421,900 |
| 2024-06-26 | 137.77 | 139.47 | 137.00 | 139.17 | 126.54 | 1,818,400 |
| 2024-06-25 | 139.80 | 139.89 | 138.19 | 138.42 | 125.86 | 1,617,300 |
| 2024-06-24 | 139.96 | 141.06 | 139.42 | 139.70 | 127.02 | 1,468,500 |
| 2024-06-21 | 140.60 | 141.05 | 139.36 | 139.47 | 126.82 | 3,481,100 |
| 2024-06-20 | 141.00 | 142.20 | 139.68 | 140.12 | 127.41 | 1,752,900 |
| 2024-06-18 | 140.33 | 141.80 | 140.11 | 141.67 | 128.82 | 1,433,100 |
| 2024-06-17 | 138.53 | 141.07 | 138.21 | 140.45 | 127.71 | 2,006,600 |
| 2024-06-14 | 138.85 | 139.94 | 138.43 | 139.49 | 126.83 | 1,736,300 |
| 2024-06-13 | 138.81 | 139.55 | 138.13 | 139.43 | 126.78 | 3,493,800 |
| 2024-06-12 | 135.76 | 135.76 | 134.06 | 135.19 | 122.92 | 1,908,700 |
| 2024-06-11 | 135.29 | 135.71 | 134.42 | 135.65 | 123.34 | 1,910,800 |
| 2024-06-10 | 133.95 | 136.16 | 133.43 | 135.47 | 123.18 | 1,938,800 |
| 2024-06-07 | 135.76 | 136.28 | 134.40 | 134.48 | 122.28 | 2,185,200 |
| 2024-06-06 | 136.92 | 137.27 | 135.91 | 137.00 | 123.46 | 1,791,200 |
| 2024-06-05 | 137.16 | 137.60 | 135.47 | 136.84 | 123.32 | 1,593,400 |
| 2024-06-04 | 135.74 | 138.64 | 135.32 | 137.39 | 123.81 | 3,553,400 |
| 2024-06-03 | 134.62 | 135.49 | 133.75 | 134.89 | 121.56 | 2,184,300 |
| 2024-05-31 | 129.67 | 133.66 | 129.34 | 133.30 | 120.13 | 4,228,800 |
| 2024-05-30 | 128.16 | 130.28 | 128.16 | 129.67 | 116.85 | 2,681,000 |
| 2024-05-29 | 128.90 | 129.15 | 127.95 | 128.16 | 115.49 | 1,608,500 |
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.