Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	128.03	128.68	127.78	128.05	113.17	1,311,900
2023-09-08	127.34	127.91	126.82	127.48	112.66	1,261,300
2023-09-07	125.86	127.92	125.35	127.13	112.35	1,723,800
2023-09-06	126.95	127.94	126.59	126.59	110.83	2,136,000
2023-09-05	126.85	127.57	126.50	127.02	111.21	2,198,100
2023-09-01	128.96	129.11	126.52	127.46	111.59	2,271,700
2023-08-31	129.43	129.73	128.80	128.83	112.79	1,795,500
2023-08-30	129.56	130.19	129.14	129.46	113.35	930,300
2023-08-29	129.80	129.80	128.26	129.51	113.39	1,235,300
2023-08-28	129.26	129.99	128.85	129.49	113.37	1,486,800
2023-08-25	129.20	129.69	128.06	129.21	113.13	1,165,800
2023-08-24	129.00	130.42	128.53	128.54	112.54	1,397,000
2023-08-23	128.57	129.24	128.07	128.71	112.69	1,597,500
2023-08-22	126.61	128.31	126.31	127.95	112.02	1,336,600
2023-08-21	127.73	128.62	126.33	126.70	110.93	1,203,300
2023-08-18	126.69	128.78	126.34	128.24	112.28	2,220,600
2023-08-17	126.39	127.63	126.23	126.84	111.05	1,711,100
2023-08-16	126.95	127.49	126.23	126.35	110.62	1,268,600
2023-08-15	127.23	127.70	126.30	126.50	110.75	1,179,200
2023-08-14	128.66	129.16	127.33	127.43	111.57	1,324,100
2023-08-11	128.43	128.46	127.71	127.96	112.03	918,700
2023-08-10	127.65	129.14	127.43	127.78	111.87	1,498,500
2023-08-09	127.50	128.81	127.43	127.81	111.90	1,191,100
2023-08-08	129.10	129.10	127.51	127.54	111.66	1,177,100
2023-08-07	127.94	129.23	127.94	128.58	112.57	1,116,600
2023-08-04	128.65	129.03	127.69	127.77	111.87	1,355,400
2023-08-03	129.64	130.29	128.43	128.66	112.64	1,215,500
2023-08-02	128.96	130.37	128.76	129.47	113.35	1,443,900
2023-08-01	129.02	130.08	128.55	129.00	112.94	2,011,400
2023-07-31	130.15	130.62	128.49	129.10	113.03	3,115,200
2023-07-28	130.88	131.95	130.22	130.42	114.19	1,816,000
2023-07-27	132.25	132.25	130.00	130.32	114.10	3,376,800
2023-07-26	132.84	133.51	131.49	131.89	115.47	2,739,400
2023-07-25	136.78	136.78	131.22	132.92	116.37	3,840,500
2023-07-24	137.37	138.16	136.57	137.17	120.10	2,589,800
2023-07-21	135.27	137.55	135.12	137.15	120.08	2,080,700
2023-07-20	132.99	134.93	130.82	134.87	118.08	2,282,500
2023-07-19	134.06	135.59	134.00	135.35	118.50	1,685,200
2023-07-18	134.35	135.50	133.75	133.90	117.23	1,363,600
2023-07-17	135.10	135.37	134.11	134.54	117.79	1,059,100
2023-07-14	134.86	135.41	134.20	135.13	118.31	1,319,300
2023-07-13	135.18	135.18	133.99	134.78	118.00	1,097,300
2023-07-12	135.11	135.26	134.22	134.66	117.90	1,800,900
2023-07-11	135.35	135.50	134.09	135.21	118.38	1,305,500
2023-07-10	135.87	136.87	134.84	135.18	118.35	1,717,200
2023-07-07	137.05	137.10	135.06	135.36	118.51	1,610,100
2023-07-06	136.98	137.89	136.33	137.87	120.71	1,672,800
2023-07-05	137.58	137.98	136.75	137.64	120.51	1,847,300
2023-07-03	136.84	137.93	136.12	137.48	120.37	1,012,100
2023-06-30	137.55	138.35	137.16	138.06	120.87	1,593,700
2023-06-29	136.50	137.71	135.85	137.16	120.09	1,232,500
2023-06-28	137.74	137.75	135.48	136.96	119.91	1,254,600
2023-06-27	136.38	138.32	136.08	138.27	121.06	1,292,600
2023-06-26	136.94	137.54	134.90	136.39	119.41	1,674,000
2023-06-23	138.00	138.82	136.75	136.97	119.92	3,228,900
2023-06-22	138.95	139.20	137.35	137.49	120.38	1,288,300
2023-06-21	136.48	138.46	136.24	138.15	120.95	1,359,800
2023-06-20	137.95	138.54	136.36	136.39	119.41	1,585,100
2023-06-16	137.44	137.87	136.96	137.68	120.54	2,594,500
2023-06-15	135.94	136.68	134.95	136.32	119.35	1,493,100

← NewerPage 14 of 21 · 1,255 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.