Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	124.62	126.21	124.48	125.13	104.74	1,391,900
2022-04-04	124.16	125.06	122.65	125.02	104.65	1,943,300
2022-04-01	123.45	125.08	122.40	125.03	104.66	1,529,000
2022-03-31	123.51	124.42	122.31	123.16	103.09	1,815,600
2022-03-30	123.00	124.19	122.95	123.85	103.67	1,247,200
2022-03-29	122.68	124.78	122.68	124.06	103.85	1,585,200
2022-03-28	120.85	122.46	120.71	122.43	102.48	1,499,600
2022-03-25	120.83	121.29	119.41	120.28	100.68	1,860,000
2022-03-24	120.55	121.10	119.94	120.09	100.52	2,818,200
2022-03-23	123.20	123.24	120.26	120.61	100.96	1,964,600
2022-03-22	121.52	122.80	120.65	122.39	102.45	2,114,100
2022-03-21	121.31	122.43	120.07	120.73	101.06	2,515,200
2022-03-18	121.41	121.93	120.09	120.85	101.16	4,134,000
2022-03-17	121.55	121.88	120.31	121.34	101.57	1,764,800
2022-03-16	121.66	121.90	119.57	121.42	101.64	1,916,800
2022-03-15	119.80	121.49	119.70	121.05	101.33	2,267,200
2022-03-14	117.79	121.23	117.32	119.12	99.710	2,295,800
2022-03-11	119.29	120.71	117.42	117.53	98.379	2,513,400
2022-03-10	123.00	123.33	118.56	119.79	100.27	2,909,900
2022-03-09	125.44	125.65	122.87	123.56	103.43	1,782,300
2022-03-08	127.01	127.64	123.12	123.19	103.12	1,989,700
2022-03-07	128.59	129.09	126.36	127.94	107.09	1,616,600
2022-03-04	128.30	129.52	127.73	129.13	108.09	1,534,800
2022-03-03	128.86	130.49	128.41	129.55	108.44	1,622,300
2022-03-02	128.68	130.13	128.06	129.82	107.70	1,993,500
2022-03-01	129.71	130.50	127.54	128.67	106.74	1,847,000
2022-02-28	130.51	130.53	128.79	130.15	107.97	2,039,400
2022-02-25	129.32	132.28	129.04	131.81	109.35	1,736,600
2022-02-24	131.34	131.74	126.97	128.57	106.66	2,213,200
2022-02-23	133.43	133.47	131.74	131.94	109.45	1,411,800
2022-02-22	133.37	133.45	131.89	132.85	110.21	1,555,300
2022-02-18	131.89	133.28	131.70	133.15	110.46	1,327,100
2022-02-17	130.91	132.09	130.24	131.63	109.20	1,566,600
2022-02-16	131.34	132.19	129.54	131.02	108.69	2,003,400
2022-02-15	132.69	133.27	130.89	131.50	109.09	1,685,900
2022-02-14	132.33	132.79	129.85	132.37	109.81	1,583,300
2022-02-11	131.55	132.79	131.02	132.33	109.78	1,472,700
2022-02-10	131.15	131.56	130.18	130.95	108.63	2,103,800
2022-02-09	133.79	134.07	131.88	131.89	109.41	1,900,400
2022-02-08	133.39	134.30	132.65	133.23	110.52	1,595,500
2022-02-07	133.54	134.06	131.89	133.27	110.56	1,888,000
2022-02-04	135.64	135.82	132.59	132.66	110.05	2,209,800
2022-02-03	135.86	137.57	135.25	136.48	113.22	1,990,700
2022-02-02	135.44	137.04	135.32	135.62	112.51	3,039,600
2022-02-01	137.93	138.38	135.49	137.26	113.87	1,552,300
2022-01-31	137.82	138.28	136.77	137.65	114.19	2,283,100
2022-01-28	136.98	139.05	135.64	138.92	115.25	1,965,900
2022-01-27	134.95	138.94	134.92	137.48	114.05	2,829,300
2022-01-26	130.45	135.77	130.25	134.84	111.86	5,636,700
2022-01-25	141.68	141.68	138.11	139.63	115.83	2,483,200
2022-01-24	143.81	144.57	138.79	141.80	117.63	2,762,000
2022-01-21	143.11	144.47	142.51	143.32	118.90	2,579,700
2022-01-20	142.20	143.13	141.37	141.57	117.44	2,151,600
2022-01-19	141.08	143.69	140.79	142.68	118.36	1,712,200
2022-01-18	142.49	142.52	140.08	140.88	116.87	2,214,300
2022-01-14	143.00	143.73	141.85	143.20	118.80	1,367,800
2022-01-13	142.95	143.49	141.74	142.89	118.54	1,303,700
2022-01-12	142.06	143.88	141.82	143.09	118.70	1,293,900
2022-01-11	143.34	144.15	141.17	143.14	118.75	2,442,000
2022-01-10	143.55	145.79	143.55	144.59	119.95	2,706,400

← NewerPage 20 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.