Kimberly Clark Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2022-01-07 | 143.44 | 144.32 | 142.30 | 143.74 | 119.24 | 1,305,300 |
| 2022-01-06 | 143.77 | 145.28 | 142.97 | 143.12 | 118.73 | 1,692,700 |
| 2022-01-05 | 143.03 | 145.32 | 143.03 | 144.06 | 119.51 | 1,935,600 |
| 2022-01-04 | 142.27 | 144.91 | 142.11 | 143.20 | 118.80 | 2,027,100 |
| 2022-01-03 | 141.88 | 142.85 | 139.61 | 142.43 | 118.16 | 1,994,200 |
| 2021-12-31 | 141.73 | 143.28 | 141.66 | 142.92 | 118.56 | 1,230,600 |
| 2021-12-30 | 141.69 | 141.95 | 141.04 | 141.52 | 117.40 | 778,300 |
| 2021-12-29 | 140.37 | 141.66 | 139.88 | 141.07 | 117.03 | 1,239,400 |
| 2021-12-28 | 139.93 | 140.58 | 139.26 | 139.79 | 115.97 | 1,187,900 |
| 2021-12-27 | 139.44 | 139.81 | 138.45 | 139.80 | 115.98 | 825,200 |
| 2021-12-23 | 139.22 | 139.64 | 138.34 | 138.89 | 115.22 | 1,115,600 |
| 2021-12-22 | 139.76 | 140.14 | 138.36 | 139.22 | 115.49 | 980,600 |
| 2021-12-21 | 141.17 | 141.30 | 138.46 | 139.29 | 115.55 | 1,496,700 |
| 2021-12-20 | 138.66 | 141.58 | 138.40 | 141.30 | 117.22 | 2,209,400 |
| 2021-12-17 | 141.28 | 142.55 | 139.18 | 139.37 | 115.62 | 3,237,600 |
| 2021-12-16 | 138.48 | 141.88 | 138.14 | 141.82 | 117.65 | 2,471,700 |
| 2021-12-15 | 138.23 | 139.37 | 137.76 | 138.30 | 114.73 | 2,440,900 |
| 2021-12-14 | 139.47 | 139.61 | 137.35 | 138.09 | 114.56 | 2,681,100 |
| 2021-12-13 | 136.01 | 139.72 | 135.64 | 139.28 | 115.54 | 2,144,200 |
| 2021-12-10 | 136.50 | 136.65 | 135.84 | 136.07 | 112.88 | 1,213,800 |
| 2021-12-09 | 135.37 | 136.60 | 135.15 | 135.61 | 112.50 | 935,000 |
| 2021-12-08 | 136.97 | 137.76 | 135.50 | 136.89 | 112.62 | 1,464,400 |
| 2021-12-07 | 136.02 | 137.75 | 135.97 | 136.88 | 112.61 | 2,339,800 |
| 2021-12-06 | 136.04 | 138.40 | 135.95 | 136.42 | 112.23 | 1,732,100 |
| 2021-12-03 | 133.76 | 135.69 | 133.31 | 135.39 | 111.38 | 1,749,700 |
| 2021-12-02 | 132.14 | 133.85 | 132.14 | 132.79 | 109.24 | 1,493,700 |
| 2021-12-01 | 131.05 | 133.82 | 130.75 | 131.76 | 108.39 | 1,850,800 |
| 2021-11-30 | 134.46 | 134.71 | 130.18 | 130.31 | 107.20 | 2,652,700 |
| 2021-11-29 | 135.42 | 136.46 | 135.01 | 135.04 | 111.09 | 1,025,000 |
| 2021-11-26 | 135.65 | 137.45 | 134.97 | 135.27 | 111.28 | 1,184,800 |
| 2021-11-24 | 135.55 | 136.00 | 134.27 | 135.23 | 111.25 | 1,017,100 |
| 2021-11-23 | 135.44 | 136.59 | 135.04 | 135.79 | 111.71 | 1,452,100 |
| 2021-11-22 | 134.50 | 136.77 | 134.08 | 135.44 | 111.42 | 1,235,600 |
| 2021-11-19 | 134.26 | 135.51 | 133.80 | 134.44 | 110.60 | 1,739,100 |
| 2021-11-18 | 134.10 | 134.19 | 132.42 | 133.05 | 109.46 | 1,014,200 |
| 2021-11-17 | 133.70 | 134.74 | 132.75 | 134.41 | 110.58 | 1,429,900 |
| 2021-11-16 | 134.92 | 136.15 | 133.77 | 133.84 | 110.11 | 1,042,800 |
| 2021-11-15 | 133.89 | 134.80 | 133.62 | 134.78 | 110.88 | 1,281,200 |
| 2021-11-12 | 134.65 | 134.94 | 133.83 | 133.91 | 110.16 | 1,232,300 |
| 2021-11-11 | 134.43 | 134.62 | 133.34 | 134.02 | 110.25 | 1,345,600 |
| 2021-11-10 | 133.23 | 135.17 | 132.66 | 134.71 | 110.82 | 1,654,500 |
| 2021-11-09 | 132.65 | 133.50 | 132.03 | 132.46 | 108.97 | 1,102,500 |
| 2021-11-08 | 132.20 | 132.85 | 130.96 | 132.54 | 109.04 | 1,056,700 |
| 2021-11-05 | 132.33 | 132.70 | 131.57 | 132.23 | 108.78 | 1,069,400 |
| 2021-11-04 | 131.45 | 132.17 | 130.82 | 131.25 | 107.98 | 1,147,400 |
| 2021-11-03 | 131.45 | 132.25 | 130.78 | 132.11 | 108.68 | 1,093,500 |
| 2021-11-02 | 130.71 | 132.14 | 129.91 | 131.57 | 108.24 | 1,204,000 |
| 2021-11-01 | 129.60 | 130.74 | 129.52 | 130.28 | 107.18 | 1,249,100 |
| 2021-10-29 | 129.89 | 130.45 | 129.06 | 129.49 | 106.53 | 1,751,300 |
| 2021-10-28 | 129.26 | 130.63 | 128.90 | 130.06 | 107.00 | 1,965,400 |
| 2021-10-27 | 133.61 | 133.88 | 128.98 | 129.26 | 106.34 | 2,704,400 |
| 2021-10-26 | 129.07 | 133.99 | 128.70 | 133.27 | 109.64 | 2,892,700 |
| 2021-10-25 | 128.18 | 130.57 | 125.27 | 130.11 | 107.04 | 5,884,900 |
| 2021-10-22 | 131.22 | 133.06 | 131.22 | 133.04 | 109.45 | 2,155,000 |
| 2021-10-21 | 132.15 | 132.45 | 131.11 | 131.28 | 108.00 | 978,600 |
← NewerPage 21 of 21 · 1,255 trading days
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.
