Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	135.63	137.05	135.16	136.76	115.50	1,612,900
2022-06-30	133.49	136.00	133.09	135.15	114.14	1,715,400
2022-06-29	133.07	134.43	132.80	134.25	113.38	1,230,400
2022-06-28	133.38	133.89	132.27	132.54	111.94	1,162,600
2022-06-27	134.10	134.96	133.00	133.59	112.82	1,305,800
2022-06-24	132.22	134.79	132.11	134.46	113.56	2,431,600
2022-06-23	128.35	132.22	128.16	132.08	111.55	2,122,000
2022-06-22	125.28	127.94	124.61	127.57	107.74	1,704,600
2022-06-21	124.14	125.64	122.46	125.08	105.64	1,911,800
2022-06-17	120.01	122.03	119.88	121.79	102.86	3,203,100
2022-06-16	121.37	123.46	120.63	121.65	102.74	1,899,000
2022-06-15	123.91	124.50	120.93	122.41	103.38	1,784,600
2022-06-14	126.85	127.43	122.84	123.31	104.14	2,224,800
2022-06-13	126.29	128.20	126.27	126.91	107.18	1,713,000
2022-06-10	126.46	128.87	125.43	127.76	107.90	1,776,300
2022-06-09	130.02	130.65	127.12	127.46	107.65	1,493,300
2022-06-08	131.71	131.79	130.46	130.81	109.50	1,074,300
2022-06-07	130.41	132.27	130.10	132.10	110.58	1,229,500
2022-06-06	131.59	133.04	131.37	131.88	110.39	1,058,400
2022-06-03	131.43	132.56	130.89	131.44	110.02	994,100
2022-06-02	131.50	132.02	127.96	131.79	110.32	1,518,900
2022-06-01	133.42	134.22	130.67	131.40	109.99	1,577,500
2022-05-31	132.00	133.63	130.80	133.02	111.35	2,843,100
2022-05-27	132.96	133.47	132.01	133.43	111.69	1,188,300
2022-05-26	132.47	134.01	132.16	132.41	110.83	1,250,800
2022-05-25	132.13	132.13	130.38	131.37	109.96	1,426,400
2022-05-24	129.47	132.35	129.06	132.15	110.62	1,232,000
2022-05-23	128.89	130.06	127.44	129.41	108.32	1,521,300
2022-05-20	129.08	129.40	125.46	128.34	107.43	2,110,600
2022-05-19	131.10	132.07	127.14	129.05	108.02	2,655,800
2022-05-18	137.93	137.94	132.10	132.51	110.92	2,169,900
2022-05-17	138.60	139.34	136.61	138.66	116.07	1,819,400
2022-05-16	138.78	139.45	137.47	138.93	116.29	1,363,200
2022-05-13	140.17	140.17	137.51	139.16	116.48	1,417,800
2022-05-12	138.92	140.61	138.05	139.61	116.86	1,323,200
2022-05-11	139.19	140.72	138.21	138.91	116.28	1,559,300
2022-05-10	140.41	141.14	138.03	138.95	116.31	2,040,400
2022-05-09	137.60	142.23	137.00	140.34	117.47	3,018,700
2022-05-06	136.89	137.81	135.58	137.60	115.18	2,051,900
2022-05-05	138.67	138.67	135.58	136.68	114.41	2,130,600
2022-05-04	136.41	139.70	136.03	139.14	116.47	2,008,900
2022-05-03	136.56	138.72	136.04	137.30	114.93	2,087,500
2022-05-02	139.74	139.82	134.46	136.02	113.86	2,241,900
2022-04-29	140.89	141.71	138.66	138.83	116.21	2,926,800
2022-04-28	140.67	142.39	139.28	141.99	118.85	2,122,800
2022-04-27	139.18	141.60	138.52	140.48	117.59	2,652,300
2022-04-26	143.81	144.39	139.14	139.18	116.50	3,631,100
2022-04-25	138.65	144.53	138.32	143.48	120.10	4,790,200
2022-04-22	138.72	141.40	137.20	138.51	115.94	6,935,300
2022-04-21	127.83	129.61	127.54	128.10	107.23	2,369,100
2022-04-20	127.00	128.24	127.00	127.60	106.81	1,174,200
2022-04-19	124.71	127.02	123.85	126.87	106.20	2,055,200
2022-04-18	126.44	126.76	124.68	124.96	104.60	1,623,500
2022-04-14	127.14	127.35	126.04	126.42	105.82	1,255,500
2022-04-13	125.87	126.52	125.53	126.39	105.80	1,444,700
2022-04-12	126.24	126.93	125.18	125.94	105.42	1,606,800
2022-04-11	126.55	127.19	125.20	126.53	105.91	1,426,400
2022-04-08	127.24	127.69	125.82	126.08	105.54	1,610,700
2022-04-07	126.30	127.30	125.12	126.69	106.05	1,806,300
2022-04-06	124.75	126.00	124.39	125.97	105.44	1,529,000

← NewerPage 19 of 79 · 4,731 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.