Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	119.17	120.07	117.08	117.19	99.882	2,040,300
2022-09-26	120.48	120.77	118.03	118.78	101.24	1,854,600
2022-09-23	120.45	120.83	119.08	120.29	102.52	1,365,700
2022-09-22	120.30	121.55	119.93	120.71	102.88	1,252,700
2022-09-21	121.52	122.86	120.73	120.73	102.90	1,234,200
2022-09-20	122.31	122.31	120.72	121.56	103.61	1,223,400
2022-09-19	121.77	122.84	121.65	122.82	104.68	1,154,500
2022-09-16	121.71	122.32	121.40	122.02	104.00	2,236,500
2022-09-15	122.37	122.43	121.02	121.42	103.49	1,462,200
2022-09-14	123.62	123.92	121.02	121.81	103.82	2,091,200
2022-09-13	126.33	126.79	123.52	123.76	105.48	1,139,200
2022-09-12	126.84	127.78	126.54	126.91	108.17	1,343,000
2022-09-09	125.75	128.09	125.16	126.84	108.11	1,395,300
2022-09-08	125.70	126.28	123.84	125.50	106.96	1,291,100
2022-09-07	126.42	127.82	125.99	127.44	107.63	1,294,400
2022-09-06	125.97	127.14	124.93	125.71	106.17	1,662,400
2022-09-02	128.83	129.76	126.22	126.48	106.82	1,513,100
2022-09-01	127.50	129.02	126.48	128.52	108.54	1,410,000
2022-08-31	129.22	129.68	127.40	127.52	107.70	1,828,100
2022-08-30	130.13	130.13	128.50	128.83	108.80	1,279,600
2022-08-29	129.25	130.62	128.49	129.58	109.44	813,300
2022-08-26	132.91	133.08	129.35	129.52	109.39	1,434,400
2022-08-25	133.22	133.27	131.91	132.89	112.23	1,425,000
2022-08-24	134.15	134.49	133.36	133.69	112.91	955,300
2022-08-23	135.50	135.60	134.14	134.24	113.37	1,063,500
2022-08-22	136.96	137.01	135.59	136.21	115.04	1,179,400
2022-08-19	137.04	137.78	136.63	136.95	115.66	1,147,900
2022-08-18	136.39	137.16	135.74	137.10	115.79	997,300
2022-08-17	137.10	137.32	136.67	136.83	115.56	882,400
2022-08-16	136.34	137.87	136.31	137.39	116.03	1,043,100
2022-08-15	136.12	137.19	135.73	136.45	115.24	976,000
2022-08-12	135.00	135.58	134.38	135.48	114.42	690,600
2022-08-11	135.94	136.57	134.34	134.63	113.70	921,300
2022-08-10	135.05	135.74	134.68	135.66	114.57	1,178,300
2022-08-09	134.50	135.25	133.92	134.42	113.52	754,200
2022-08-08	133.76	135.06	133.57	134.29	113.41	889,200
2022-08-05	132.75	133.49	131.93	133.38	112.65	781,400
2022-08-04	134.48	134.87	131.91	132.76	112.12	1,211,700
2022-08-03	132.51	135.08	132.08	134.75	113.80	1,318,900
2022-08-02	136.00	136.23	132.47	133.00	112.32	1,712,500
2022-08-01	132.26	136.20	132.26	135.37	114.33	2,070,300
2022-07-29	132.38	132.38	130.56	131.79	111.30	2,902,500
2022-07-28	132.10	133.92	131.54	133.26	112.54	1,081,100
2022-07-27	134.24	134.24	130.97	132.05	111.52	1,650,600
2022-07-26	129.95	133.99	129.84	133.97	113.14	1,757,800
2022-07-25	132.18	133.74	131.94	133.42	112.68	1,433,100
2022-07-22	130.68	132.70	130.40	132.40	111.82	1,256,000
2022-07-21	130.24	130.80	129.43	130.55	110.26	1,487,500
2022-07-20	132.56	132.56	130.31	131.35	110.93	1,341,500
2022-07-19	132.90	132.90	131.39	132.24	111.68	1,858,000
2022-07-18	134.06	134.28	131.93	132.07	111.54	1,631,200
2022-07-15	135.80	135.81	134.06	134.68	113.74	1,050,500
2022-07-14	134.00	135.38	133.61	135.13	114.12	1,475,200
2022-07-13	134.88	136.97	134.53	136.05	114.90	1,192,800
2022-07-12	135.25	137.11	134.76	135.28	114.25	1,240,700
2022-07-11	134.59	135.57	134.27	134.72	113.78	836,100
2022-07-08	135.14	135.93	134.09	134.20	113.34	1,309,700
2022-07-07	136.01	136.27	134.40	135.70	114.61	1,240,400
2022-07-06	137.07	138.21	136.75	136.98	115.69	1,296,800
2022-07-05	136.19	137.38	134.80	136.09	114.93	1,359,400

← NewerPage 18 of 21 · 1,256 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.