Kimberly Clark Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 135.57 | 135.87 | 134.13 | 135.38 | 116.37 | 1,211,700 |
| 2022-12-19 | 135.31 | 136.91 | 134.50 | 135.66 | 116.61 | 1,305,000 |
| 2022-12-16 | 136.18 | 136.85 | 134.21 | 135.32 | 116.32 | 3,718,300 |
| 2022-12-15 | 138.03 | 138.44 | 135.51 | 136.42 | 117.27 | 1,392,800 |
| 2022-12-14 | 138.77 | 140.41 | 137.81 | 139.10 | 119.57 | 1,644,700 |
| 2022-12-13 | 139.20 | 139.73 | 137.54 | 138.71 | 119.24 | 1,618,500 |
| 2022-12-12 | 136.52 | 138.02 | 134.68 | 137.96 | 118.59 | 1,764,800 |
| 2022-12-09 | 136.54 | 137.30 | 135.87 | 136.20 | 117.08 | 2,315,300 |
| 2022-12-08 | 135.24 | 136.79 | 135.00 | 136.76 | 117.56 | 1,193,200 |
| 2022-12-07 | 136.73 | 137.83 | 136.28 | 136.70 | 116.51 | 1,288,900 |
| 2022-12-06 | 135.80 | 137.15 | 135.15 | 136.01 | 115.92 | 1,476,100 |
| 2022-12-05 | 136.20 | 137.49 | 135.72 | 137.17 | 116.91 | 1,234,400 |
| 2022-12-02 | 136.14 | 138.16 | 135.66 | 137.93 | 117.56 | 1,932,700 |
| 2022-12-01 | 136.00 | 137.40 | 135.82 | 136.60 | 116.42 | 1,447,300 |
| 2022-11-30 | 132.85 | 135.66 | 132.50 | 135.63 | 115.60 | 1,798,300 |
| 2022-11-29 | 132.63 | 133.20 | 131.55 | 133.16 | 113.49 | 1,421,100 |
| 2022-11-28 | 134.91 | 135.02 | 133.31 | 133.31 | 113.62 | 1,220,600 |
| 2022-11-25 | 134.22 | 135.03 | 134.00 | 135.03 | 115.09 | 540,500 |
| 2022-11-23 | 135.26 | 135.50 | 133.90 | 134.00 | 114.21 | 1,304,800 |
| 2022-11-22 | 134.00 | 135.21 | 133.53 | 134.98 | 115.04 | 1,789,400 |
| 2022-11-21 | 132.00 | 133.68 | 131.60 | 133.49 | 113.77 | 1,375,400 |
| 2022-11-18 | 130.42 | 131.67 | 130.06 | 131.40 | 111.99 | 1,350,500 |
| 2022-11-17 | 128.34 | 128.95 | 127.70 | 128.87 | 109.84 | 1,168,400 |
| 2022-11-16 | 128.38 | 129.93 | 128.38 | 129.01 | 109.96 | 1,033,500 |
| 2022-11-15 | 128.70 | 129.47 | 126.96 | 128.14 | 109.21 | 1,317,400 |
| 2022-11-14 | 127.61 | 130.40 | 127.28 | 127.56 | 108.72 | 1,511,400 |
| 2022-11-11 | 127.82 | 128.02 | 124.22 | 127.45 | 108.63 | 1,633,000 |
| 2022-11-10 | 126.06 | 128.04 | 125.38 | 127.78 | 108.91 | 1,899,100 |
| 2022-11-09 | 124.63 | 125.21 | 123.69 | 123.83 | 105.54 | 941,200 |
| 2022-11-08 | 124.73 | 125.37 | 123.71 | 124.58 | 106.18 | 1,290,700 |
| 2022-11-07 | 123.31 | 124.57 | 123.10 | 124.32 | 105.96 | 1,212,000 |
| 2022-11-04 | 122.97 | 123.78 | 121.48 | 122.52 | 104.42 | 1,929,600 |
| 2022-11-03 | 121.27 | 122.23 | 120.76 | 122.02 | 104.00 | 1,837,500 |
| 2022-11-02 | 124.00 | 125.16 | 122.06 | 122.27 | 104.21 | 1,779,900 |
| 2022-11-01 | 124.46 | 125.89 | 123.63 | 124.35 | 105.98 | 1,883,300 |
| 2022-10-31 | 124.22 | 124.95 | 123.87 | 124.46 | 106.08 | 2,920,000 |
| 2022-10-28 | 121.47 | 124.50 | 121.47 | 124.28 | 105.92 | 1,766,900 |
| 2022-10-27 | 120.80 | 122.61 | 120.71 | 121.30 | 103.38 | 1,899,800 |
| 2022-10-26 | 119.57 | 120.96 | 118.49 | 120.21 | 102.46 | 2,201,300 |
| 2022-10-25 | 115.01 | 119.49 | 114.38 | 119.49 | 101.84 | 2,773,500 |
| 2022-10-24 | 114.69 | 116.16 | 114.00 | 115.86 | 98.748 | 2,626,600 |
| 2022-10-21 | 112.61 | 114.17 | 111.85 | 113.96 | 97.129 | 1,678,200 |
| 2022-10-20 | 114.71 | 115.03 | 112.13 | 112.32 | 95.731 | 1,975,600 |
| 2022-10-19 | 115.83 | 116.46 | 114.28 | 114.94 | 97.964 | 1,192,300 |
| 2022-10-18 | 115.17 | 116.36 | 114.82 | 115.48 | 98.424 | 1,410,100 |
| 2022-10-17 | 113.89 | 115.21 | 113.79 | 114.18 | 97.316 | 1,730,500 |
| 2022-10-14 | 115.00 | 115.14 | 113.15 | 113.21 | 96.489 | 1,369,200 |
| 2022-10-13 | 111.65 | 115.04 | 111.43 | 114.58 | 97.657 | 1,827,000 |
| 2022-10-12 | 112.60 | 113.97 | 112.08 | 112.86 | 96.191 | 2,493,800 |
| 2022-10-11 | 110.63 | 112.08 | 110.35 | 111.37 | 94.921 | 1,569,600 |
| 2022-10-10 | 109.65 | 110.49 | 108.74 | 110.16 | 93.890 | 1,479,700 |
| 2022-10-07 | 112.35 | 112.75 | 109.51 | 109.59 | 93.404 | 2,047,600 |
| 2022-10-06 | 114.62 | 114.62 | 111.98 | 112.19 | 95.620 | 1,535,900 |
| 2022-10-05 | 115.85 | 115.89 | 114.31 | 114.58 | 97.657 | 1,388,500 |
| 2022-10-04 | 114.52 | 116.75 | 114.08 | 116.23 | 99.063 | 1,713,800 |
| 2022-10-03 | 113.00 | 114.43 | 111.90 | 114.08 | 97.231 | 2,103,900 |
| 2022-09-30 | 115.48 | 115.96 | 112.38 | 112.54 | 95.918 | 2,293,700 |
| 2022-09-29 | 116.68 | 117.11 | 114.87 | 114.98 | 97.998 | 2,010,400 |
| 2022-09-28 | 118.12 | 118.12 | 116.68 | 117.18 | 99.873 | 2,026,000 |
| 2022-09-27 | 119.17 | 120.07 | 117.08 | 117.19 | 99.882 | 2,040,300 |
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.