Kimberly Clark Corp historical data

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

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
2021-10-20	129.77	132.56	129.77	131.63	108.29	1,694,800
2021-10-19	130.36	130.66	128.15	129.77	106.76	3,702,600
2021-10-18	133.06	133.27	131.51	131.53	108.21	1,278,400
2021-10-15	133.33	134.09	132.64	133.33	109.69	1,210,400
2021-10-14	132.78	133.67	132.50	133.30	109.66	1,074,000

← NewerPage 21 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.