Kimberly Clark Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 128.90 | 129.15 | 127.95 | 128.16 | 115.49 | 1,608,500 |
| 2024-05-28 | 131.21 | 131.42 | 128.88 | 129.15 | 116.39 | 2,189,600 |
| 2024-05-24 | 132.22 | 132.62 | 131.40 | 131.94 | 118.90 | 1,413,900 |
| 2024-05-23 | 133.28 | 133.29 | 131.57 | 131.84 | 118.81 | 1,568,900 |
| 2024-05-22 | 133.18 | 133.91 | 132.87 | 133.87 | 120.64 | 1,518,500 |
| 2024-05-21 | 134.00 | 134.57 | 133.34 | 133.74 | 120.52 | 1,384,900 |
| 2024-05-20 | 134.27 | 134.29 | 133.40 | 133.62 | 120.41 | 1,796,400 |
| 2024-05-17 | 134.73 | 134.73 | 133.60 | 134.29 | 121.02 | 1,418,800 |
| 2024-05-16 | 134.25 | 135.01 | 133.86 | 134.67 | 121.36 | 1,631,800 |
| 2024-05-15 | 135.05 | 135.49 | 134.02 | 134.11 | 120.86 | 2,166,700 |
| 2024-05-14 | 136.28 | 136.84 | 134.44 | 135.10 | 121.75 | 1,454,900 |
| 2024-05-13 | 136.70 | 137.47 | 135.90 | 136.29 | 122.82 | 1,194,200 |
| 2024-05-10 | 136.74 | 137.10 | 135.98 | 136.67 | 123.16 | 1,048,900 |
| 2024-05-09 | 136.13 | 136.85 | 135.45 | 136.66 | 123.15 | 1,164,700 |
| 2024-05-08 | 136.53 | 136.69 | 135.48 | 135.93 | 122.50 | 2,180,700 |
| 2024-05-07 | 136.93 | 137.38 | 135.64 | 135.98 | 122.54 | 2,614,100 |
| 2024-05-06 | 136.02 | 136.41 | 134.77 | 135.97 | 122.53 | 1,796,200 |
| 2024-05-03 | 135.79 | 136.66 | 134.79 | 136.09 | 122.64 | 1,907,300 |
| 2024-05-02 | 135.89 | 136.97 | 135.78 | 136.50 | 123.01 | 1,687,200 |
| 2024-05-01 | 135.24 | 137.61 | 135.24 | 136.47 | 122.98 | 2,105,600 |
| 2024-04-30 | 135.46 | 137.11 | 134.17 | 136.53 | 123.04 | 2,875,700 |
| 2024-04-29 | 135.24 | 135.95 | 134.37 | 135.93 | 122.50 | 2,148,100 |
| 2024-04-26 | 136.25 | 136.71 | 135.23 | 135.24 | 121.87 | 2,123,900 |
| 2024-04-25 | 137.98 | 139.35 | 135.81 | 136.43 | 122.95 | 3,024,200 |
| 2024-04-24 | 135.66 | 138.22 | 134.46 | 137.78 | 124.16 | 3,551,300 |
| 2024-04-23 | 138.96 | 139.75 | 134.98 | 136.04 | 122.60 | 5,773,600 |
| 2024-04-22 | 127.51 | 129.04 | 126.84 | 128.93 | 116.19 | 2,705,600 |
| 2024-04-19 | 124.89 | 126.92 | 124.46 | 126.83 | 114.30 | 4,795,600 |
| 2024-04-18 | 126.28 | 126.57 | 124.93 | 125.61 | 113.20 | 2,350,800 |
| 2024-04-17 | 125.59 | 126.20 | 125.05 | 125.96 | 113.51 | 2,290,800 |
| 2024-04-16 | 125.79 | 126.22 | 124.90 | 125.28 | 112.90 | 2,296,000 |
| 2024-04-15 | 124.98 | 125.58 | 124.70 | 125.40 | 113.01 | 2,340,800 |
| 2024-04-12 | 125.86 | 126.23 | 123.84 | 123.89 | 111.65 | 2,661,600 |
| 2024-04-11 | 127.97 | 127.97 | 125.96 | 126.08 | 113.62 | 1,988,700 |
| 2024-04-10 | 127.22 | 127.50 | 126.46 | 127.16 | 114.59 | 1,690,700 |
| 2024-04-09 | 126.21 | 128.04 | 126.12 | 127.94 | 115.30 | 1,884,900 |
| 2024-04-08 | 126.09 | 127.12 | 125.70 | 126.05 | 113.59 | 1,343,600 |
| 2024-04-05 | 126.07 | 126.49 | 125.24 | 126.31 | 113.83 | 1,558,500 |
| 2024-04-04 | 126.72 | 127.30 | 126.07 | 126.50 | 114.00 | 2,009,200 |
| 2024-04-03 | 127.55 | 127.79 | 125.88 | 126.06 | 113.60 | 2,100,900 |
| 2024-04-02 | 128.50 | 129.66 | 127.66 | 127.69 | 115.07 | 2,287,100 |
| 2024-04-01 | 128.60 | 129.56 | 128.37 | 128.80 | 116.07 | 2,093,400 |
| 2024-03-28 | 128.89 | 129.97 | 128.39 | 129.35 | 116.57 | 3,204,100 |
| 2024-03-27 | 129.29 | 129.29 | 126.30 | 127.27 | 114.69 | 2,416,400 |
| 2024-03-26 | 125.44 | 126.56 | 125.23 | 126.09 | 113.63 | 2,045,500 |
| 2024-03-25 | 125.17 | 126.58 | 124.95 | 125.18 | 112.81 | 2,332,000 |
| 2024-03-22 | 125.24 | 125.58 | 124.75 | 124.93 | 112.58 | 1,440,400 |
| 2024-03-21 | 124.03 | 124.95 | 123.02 | 124.81 | 112.48 | 1,799,900 |
| 2024-03-20 | 124.92 | 125.22 | 124.17 | 124.42 | 112.12 | 1,326,900 |
| 2024-03-19 | 124.78 | 125.36 | 124.21 | 125.05 | 112.69 | 1,668,500 |
| 2024-03-18 | 124.40 | 125.38 | 124.18 | 124.23 | 111.95 | 2,156,000 |
| 2024-03-15 | 123.39 | 125.45 | 123.39 | 124.47 | 112.17 | 6,511,100 |
| 2024-03-14 | 127.48 | 127.86 | 124.47 | 124.81 | 112.48 | 2,560,200 |
| 2024-03-13 | 126.98 | 127.95 | 126.54 | 127.90 | 115.26 | 1,829,600 |
| 2024-03-12 | 126.59 | 127.59 | 126.31 | 126.71 | 114.19 | 1,888,400 |
| 2024-03-11 | 126.12 | 126.85 | 125.83 | 126.78 | 114.25 | 1,261,000 |
| 2024-03-08 | 125.71 | 126.14 | 124.84 | 125.65 | 113.23 | 2,004,100 |
| 2024-03-07 | 124.00 | 126.05 | 123.46 | 125.90 | 113.46 | 2,629,200 |
| 2024-03-06 | 123.57 | 124.98 | 123.25 | 124.81 | 111.38 | 2,563,600 |
| 2024-03-05 | 123.78 | 124.40 | 122.99 | 123.62 | 110.31 | 2,359,100 |
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.