Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	126.79	129.13	126.71	128.48	111.50	1,559,100
2023-03-17	126.85	127.36	124.83	125.37	108.81	5,456,000
2023-03-16	126.14	127.08	125.61	126.91	110.14	1,839,200
2023-03-15	123.07	125.95	123.07	125.82	109.20	1,936,800
2023-03-14	123.54	123.88	122.48	123.65	107.31	1,414,900
2023-03-13	122.72	125.77	122.66	123.08	106.82	1,805,000
2023-03-10	122.98	123.22	121.97	122.34	106.18	1,347,400
2023-03-09	123.31	123.86	122.05	122.61	106.41	1,363,100
2023-03-08	123.69	124.09	123.20	123.80	106.42	1,035,400
2023-03-07	126.37	126.37	123.49	123.60	106.25	1,464,600
2023-03-06	126.10	126.70	125.73	126.18	108.46	1,165,300
2023-03-03	127.13	127.13	125.81	126.49	108.73	1,055,000
2023-03-02	124.87	126.91	124.48	126.67	108.89	1,763,000
2023-03-01	124.72	125.19	123.70	124.72	107.21	1,338,700
2023-02-28	125.72	125.78	124.69	125.05	107.49	2,183,600
2023-02-27	126.68	127.22	125.81	126.25	108.52	1,052,200
2023-02-24	126.35	126.90	125.70	126.20	108.48	1,169,000
2023-02-23	128.27	128.96	126.86	127.22	109.36	1,220,700
2023-02-22	129.41	130.21	128.35	128.53	110.48	1,257,600
2023-02-21	126.86	129.97	126.42	129.23	111.09	1,936,100
2023-02-17	126.44	127.38	125.91	127.23	109.37	2,797,200
2023-02-16	126.18	126.91	125.21	126.47	108.71	1,741,800
2023-02-15	128.21	128.36	126.73	127.77	109.83	1,260,600
2023-02-14	130.36	130.72	128.18	128.58	110.53	1,809,400
2023-02-13	129.33	130.28	129.25	130.10	111.83	1,923,100
2023-02-10	128.31	129.50	128.10	128.93	110.83	1,735,700
2023-02-09	130.23	130.92	128.21	128.25	110.24	1,455,500
2023-02-08	129.78	130.50	129.60	130.00	111.75	1,353,400
2023-02-07	129.08	130.56	128.45	130.27	111.98	1,635,700
2023-02-06	131.25	131.60	129.89	130.39	112.08	1,392,600
2023-02-03	130.45	131.37	128.85	131.26	112.83	1,766,200
2023-02-02	128.66	130.90	127.97	130.18	111.90	2,047,700
2023-02-01	129.32	130.93	128.61	130.01	111.76	1,425,700
2023-01-31	129.40	130.09	128.52	130.01	111.76	2,930,600
2023-01-30	129.20	130.11	128.56	128.99	110.88	1,417,300
2023-01-27	129.42	129.78	127.96	128.92	110.82	2,374,000
2023-01-26	131.14	131.30	128.56	130.27	111.98	2,775,300
2023-01-25	129.57	132.81	129.03	132.06	113.52	3,729,600
2023-01-24	133.80	134.73	132.13	134.63	115.73	1,952,300
2023-01-23	135.08	135.37	133.84	134.23	115.38	1,744,000
2023-01-20	132.28	135.42	131.55	135.13	116.16	2,327,200
2023-01-19	132.03	133.36	131.44	132.16	113.60	2,109,500
2023-01-18	136.16	136.40	132.72	132.84	114.19	1,999,900
2023-01-17	137.57	138.32	136.43	136.86	117.64	1,534,400
2023-01-13	135.70	137.08	135.70	136.83	117.62	1,479,400
2023-01-12	136.34	136.85	135.35	136.24	117.11	1,579,200
2023-01-11	136.84	137.46	135.39	136.31	117.17	1,401,900
2023-01-10	137.06	137.24	135.30	135.86	116.79	1,246,500
2023-01-09	138.22	139.20	136.98	137.02	117.78	2,025,800
2023-01-06	137.00	138.67	136.68	138.45	119.01	1,136,700
2023-01-05	136.53	136.94	135.32	135.54	116.51	1,207,200
2023-01-04	136.80	137.53	135.97	136.81	117.60	1,551,800
2023-01-03	136.06	137.15	134.83	137.11	117.86	1,603,300
2022-12-30	137.26	137.26	134.84	135.75	116.69	1,114,000
2022-12-29	136.92	137.72	136.66	137.24	117.97	742,000
2022-12-28	138.75	138.89	136.26	136.52	117.35	778,600
2022-12-27	137.63	138.68	137.01	138.38	118.95	907,000
2022-12-23	137.42	138.00	136.80	137.15	117.89	888,400
2022-12-22	136.70	137.51	135.82	137.44	118.14	1,174,800
2022-12-21	135.78	137.05	135.55	136.96	117.73	1,195,100

← NewerPage 16 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.