Kimberly Clark Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 123.07 | 124.88 | 122.98 | 123.49 | 110.20 | 3,453,100 |
| 2024-03-01 | 121.73 | 123.07 | 121.00 | 122.90 | 109.67 | 2,340,800 |
| 2024-02-29 | 121.20 | 121.85 | 120.54 | 121.17 | 108.13 | 3,266,000 |
| 2024-02-28 | 121.09 | 121.59 | 120.53 | 121.23 | 108.18 | 1,080,400 |
| 2024-02-27 | 120.99 | 121.50 | 120.49 | 121.19 | 108.15 | 1,162,600 |
| 2024-02-26 | 121.47 | 122.08 | 121.07 | 121.23 | 108.18 | 1,413,500 |
| 2024-02-23 | 121.36 | 122.65 | 120.95 | 121.64 | 108.55 | 1,488,300 |
| 2024-02-22 | 119.76 | 121.26 | 118.62 | 121.05 | 108.02 | 1,679,800 |
| 2024-02-21 | 119.58 | 120.48 | 119.41 | 120.45 | 107.48 | 1,301,100 |
| 2024-02-20 | 118.80 | 120.48 | 118.66 | 119.15 | 106.32 | 2,293,200 |
| 2024-02-16 | 119.10 | 119.10 | 117.93 | 118.29 | 105.56 | 1,731,300 |
| 2024-02-15 | 118.65 | 118.83 | 118.05 | 118.79 | 106.00 | 1,591,000 |
| 2024-02-14 | 117.97 | 118.61 | 117.67 | 118.40 | 105.66 | 1,590,600 |
| 2024-02-13 | 120.42 | 120.79 | 118.10 | 118.55 | 105.79 | 1,789,200 |
| 2024-02-12 | 119.50 | 120.08 | 118.82 | 120.07 | 107.15 | 1,651,100 |
| 2024-02-09 | 120.08 | 120.47 | 119.11 | 119.81 | 106.91 | 1,612,700 |
| 2024-02-08 | 120.89 | 121.00 | 119.70 | 120.27 | 107.32 | 1,985,800 |
| 2024-02-07 | 122.02 | 122.02 | 120.64 | 121.07 | 108.04 | 1,903,500 |
| 2024-02-06 | 120.93 | 121.78 | 120.59 | 121.33 | 108.27 | 1,741,500 |
| 2024-02-05 | 122.10 | 122.45 | 120.88 | 120.98 | 107.96 | 2,232,500 |
| 2024-02-02 | 123.55 | 123.86 | 122.03 | 122.26 | 109.10 | 2,485,800 |
| 2024-02-01 | 120.70 | 123.48 | 119.65 | 123.43 | 110.14 | 1,939,700 |
| 2024-01-31 | 122.19 | 122.35 | 120.14 | 120.97 | 107.95 | 2,586,300 |
| 2024-01-30 | 121.35 | 121.84 | 119.92 | 121.70 | 108.60 | 1,949,800 |
| 2024-01-29 | 121.31 | 121.57 | 120.47 | 121.27 | 108.22 | 1,823,100 |
| 2024-01-26 | 120.47 | 121.22 | 119.94 | 121.17 | 108.13 | 2,579,700 |
| 2024-01-25 | 118.15 | 120.58 | 117.92 | 120.49 | 107.52 | 2,769,500 |
| 2024-01-24 | 119.71 | 121.02 | 117.77 | 118.04 | 105.33 | 6,020,600 |
| 2024-01-23 | 123.70 | 125.50 | 123.25 | 124.95 | 111.50 | 3,656,800 |
| 2024-01-22 | 122.61 | 123.00 | 121.93 | 122.34 | 109.17 | 1,925,000 |
| 2024-01-19 | 123.17 | 123.57 | 122.44 | 122.77 | 109.56 | 1,806,000 |
| 2024-01-18 | 122.37 | 123.34 | 122.16 | 123.04 | 109.80 | 1,348,000 |
| 2024-01-17 | 122.77 | 124.33 | 122.71 | 123.32 | 110.05 | 1,822,200 |
| 2024-01-16 | 124.09 | 124.23 | 122.12 | 123.07 | 109.82 | 2,725,600 |
| 2024-01-12 | 124.33 | 124.64 | 123.71 | 124.17 | 110.80 | 1,201,800 |
| 2024-01-11 | 123.55 | 124.02 | 122.78 | 123.82 | 110.49 | 1,608,400 |
| 2024-01-10 | 123.68 | 123.93 | 122.45 | 123.27 | 110.00 | 1,899,500 |
| 2024-01-09 | 123.30 | 123.65 | 122.55 | 123.64 | 110.33 | 1,403,200 |
| 2024-01-08 | 122.95 | 123.27 | 122.12 | 123.21 | 109.95 | 1,535,700 |
| 2024-01-05 | 122.52 | 123.02 | 121.47 | 122.25 | 109.09 | 1,394,100 |
| 2024-01-04 | 121.88 | 123.17 | 121.63 | 122.53 | 109.34 | 2,018,600 |
| 2024-01-03 | 122.83 | 123.27 | 121.30 | 121.74 | 108.64 | 1,742,500 |
| 2024-01-02 | 121.20 | 123.28 | 121.20 | 122.36 | 109.19 | 2,347,700 |
| 2023-12-29 | 120.82 | 121.61 | 120.76 | 121.51 | 108.43 | 1,765,800 |
| 2023-12-28 | 120.34 | 120.89 | 120.09 | 120.82 | 107.82 | 1,129,700 |
| 2023-12-27 | 119.67 | 120.38 | 119.56 | 120.31 | 107.36 | 941,800 |
| 2023-12-26 | 120.22 | 120.40 | 119.68 | 120.09 | 107.16 | 792,600 |
| 2023-12-22 | 119.73 | 120.71 | 119.63 | 120.21 | 107.27 | 1,134,000 |
| 2023-12-21 | 119.34 | 119.61 | 118.06 | 119.43 | 106.57 | 1,369,500 |
| 2023-12-20 | 120.20 | 120.42 | 118.76 | 118.80 | 106.01 | 1,801,100 |
| 2023-12-19 | 120.50 | 121.01 | 120.02 | 120.77 | 107.77 | 1,277,800 |
| 2023-12-18 | 119.78 | 121.08 | 119.51 | 120.59 | 107.61 | 1,710,100 |
| 2023-12-15 | 119.58 | 119.90 | 118.24 | 119.44 | 106.58 | 5,048,900 |
| 2023-12-14 | 123.52 | 123.52 | 120.65 | 120.84 | 107.83 | 2,112,100 |
| 2023-12-13 | 121.16 | 123.66 | 120.80 | 123.62 | 110.31 | 2,310,700 |
| 2023-12-12 | 121.23 | 121.83 | 120.86 | 121.77 | 108.66 | 1,650,700 |
| 2023-12-11 | 120.31 | 121.02 | 119.59 | 120.97 | 107.95 | 1,337,300 |
| 2023-12-08 | 121.32 | 121.44 | 119.59 | 119.94 | 107.03 | 1,795,500 |
| 2023-12-07 | 121.49 | 122.41 | 120.75 | 121.49 | 108.41 | 2,007,000 |
| 2023-12-06 | 121.78 | 122.47 | 121.16 | 122.45 | 108.22 | 2,415,600 |
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.