Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	124.22	124.48	120.97	121.45	107.33	2,001,900
2023-12-04	123.78	124.87	123.60	124.17	109.74	1,693,500
2023-12-01	123.74	124.06	123.11	124.04	109.62	1,802,300
2023-11-30	121.64	123.79	120.93	123.73	109.35	2,741,400
2023-11-29	121.71	122.47	121.36	121.77	107.62	1,657,500
2023-11-28	122.36	123.02	121.82	121.99	107.81	1,802,400
2023-11-27	122.58	122.58	121.60	122.40	108.17	1,387,400
2023-11-24	122.45	122.70	121.71	122.43	108.20	666,500
2023-11-22	122.08	122.57	121.73	122.32	108.10	1,427,200
2023-11-21	120.78	121.74	120.37	121.55	107.42	1,500,800
2023-11-20	120.70	121.19	120.25	120.54	106.53	1,733,200
2023-11-17	122.26	122.49	121.08	121.20	107.11	1,934,100
2023-11-16	121.80	122.93	120.78	121.71	107.56	2,568,700
2023-11-15	121.20	122.07	120.97	121.55	107.42	1,966,100
2023-11-14	121.39	122.02	120.92	121.14	107.06	1,236,700
2023-11-13	120.79	121.49	120.73	121.22	107.13	1,097,900
2023-11-10	120.74	121.12	119.57	120.84	106.79	1,319,000
2023-11-09	120.77	121.00	119.00	120.12	106.16	2,289,100
2023-11-08	120.86	121.22	119.82	120.66	106.63	1,252,500
2023-11-07	120.56	121.47	120.19	120.41	106.41	1,484,700
2023-11-06	119.39	121.01	119.39	120.79	106.75	1,603,300
2023-11-03	121.29	121.84	119.13	119.39	105.51	2,482,000
2023-11-02	120.23	121.14	119.37	121.05	106.98	2,037,600
2023-11-01	120.00	120.00	118.89	119.47	105.58	1,973,700
2023-10-31	119.92	120.38	118.76	119.64	105.73	2,835,700
2023-10-30	117.70	119.64	117.46	119.52	105.63	2,026,100
2023-10-27	119.51	119.84	116.63	116.86	103.28	2,507,300
2023-10-26	118.56	122.13	118.45	120.17	106.20	3,365,100
2023-10-25	120.94	121.43	118.47	118.78	104.97	3,675,900
2023-10-24	122.50	123.48	118.38	120.50	106.49	3,814,700
2023-10-23	123.18	123.32	121.68	121.81	107.65	2,921,900
2023-10-20	123.59	123.95	122.65	123.09	108.78	2,082,700
2023-10-19	123.50	124.21	122.25	122.86	108.58	1,696,700
2023-10-18	122.79	123.81	122.48	123.43	109.08	2,036,600
2023-10-17	121.43	121.99	120.92	121.77	107.62	1,392,100
2023-10-16	121.11	122.26	120.65	121.70	107.55	1,408,600
2023-10-13	120.07	121.00	119.95	120.41	106.41	1,370,800
2023-10-12	119.98	120.39	118.36	119.75	105.83	2,032,600
2023-10-11	120.16	120.29	118.64	119.35	105.48	1,068,300
2023-10-10	119.56	120.14	118.76	119.71	105.80	1,212,400
2023-10-09	118.78	119.22	117.34	118.57	104.79	1,188,200
2023-10-06	118.28	119.21	116.32	118.81	105.00	1,260,000
2023-10-05	120.33	120.68	118.30	118.49	104.72	1,598,500
2023-10-04	120.67	121.12	119.19	121.02	106.95	1,564,000
2023-10-03	119.09	121.35	119.01	120.55	106.54	1,720,200
2023-10-02	120.26	120.60	118.17	119.01	105.18	1,742,300
2023-09-29	122.25	122.26	120.36	120.85	106.80	1,710,200
2023-09-28	122.12	122.27	120.95	121.60	107.47	1,319,100
2023-09-27	123.58	123.93	120.98	121.66	107.52	1,466,900
2023-09-26	122.88	124.30	122.88	123.53	109.17	1,375,400
2023-09-25	123.96	124.38	123.01	123.48	109.13	1,142,900
2023-09-22	125.08	125.67	123.75	123.97	109.56	1,439,800
2023-09-21	125.60	126.39	125.10	125.27	110.71	1,675,800
2023-09-20	124.90	125.84	124.26	124.93	110.41	1,212,200
2023-09-19	124.74	124.94	123.85	124.37	109.91	942,900
2023-09-18	125.39	125.78	124.54	125.12	110.58	1,378,100
2023-09-15	125.71	126.83	124.77	125.01	110.48	2,274,300
2023-09-14	125.25	126.13	124.85	125.88	111.25	982,100
2023-09-13	125.37	125.79	124.74	124.99	110.46	1,356,400
2023-09-12	128.04	128.10	124.64	124.83	110.32	1,788,100

← NewerPage 13 of 79 · 4,730 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.