Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	132.56	133.16	131.45	132.55	109.04	1,051,900
2021-10-12	132.08	133.63	132.08	132.58	109.07	940,100
2021-10-11	132.99	133.11	132.37	132.55	109.04	845,600
2021-10-08	133.98	134.00	132.00	132.87	109.31	1,038,400
2021-10-07	133.70	134.72	133.39	133.70	109.99	1,709,500
2021-10-06	131.68	133.26	131.11	133.05	109.46	1,530,900
2021-10-05	131.60	132.43	131.16	131.93	108.53	1,744,200
2021-10-04	132.18	133.45	131.40	132.15	108.72	1,758,000
2021-10-01	132.59	132.99	131.16	132.18	108.74	1,709,300
2021-09-30	136.18	136.32	132.34	132.44	108.95	1,850,200
2021-09-29	133.51	136.45	133.34	135.78	111.70	1,652,800
2021-09-28	132.15	134.01	132.04	133.50	109.83	1,951,300
2021-09-27	132.86	133.58	132.26	132.43	108.95	972,600
2021-09-24	133.77	134.14	132.84	132.99	109.41	920,000
2021-09-23	133.06	134.11	132.86	133.58	109.89	1,015,200
2021-09-22	135.17	135.33	133.25	133.44	109.78	1,406,500
2021-09-21	134.62	136.00	133.86	134.50	110.65	2,083,300
2021-09-20	135.03	135.75	133.44	134.51	110.66	2,115,400
2021-09-17	135.97	137.29	135.15	135.18	111.21	5,852,300
2021-09-16	136.73	137.47	135.48	135.94	111.83	1,859,000
2021-09-15	138.06	138.37	136.77	137.02	112.72	1,374,300
2021-09-14	138.46	139.20	137.63	138.12	113.63	2,165,300
2021-09-13	137.33	139.34	137.20	138.18	113.68	2,278,300
2021-09-10	137.54	137.89	136.01	137.05	112.75	2,133,400
2021-09-09	139.77	140.20	137.41	137.80	113.36	2,923,800
2021-09-08	139.45	141.83	139.40	141.49	115.46	2,390,700
2021-09-07	140.34	140.63	138.77	139.86	114.13	2,707,000
2021-09-03	140.36	141.14	140.10	140.75	114.86	1,426,800
2021-09-02	140.00	140.82	139.78	140.45	114.61	1,750,100
2021-09-01	137.81	140.06	137.78	139.68	113.98	2,108,900
2021-08-31	136.99	137.90	136.34	137.81	112.46	1,875,600
2021-08-30	136.30	136.96	136.09	136.74	111.59	860,500
2021-08-27	137.31	137.31	135.76	136.35	111.27	1,254,200
2021-08-26	135.80	136.66	135.28	136.33	111.25	1,351,400
2021-08-25	135.26	136.19	134.80	135.72	110.75	1,114,300
2021-08-24	137.16	137.45	135.78	135.80	110.82	1,052,100
2021-08-23	138.15	138.35	137.27	137.48	112.19	1,303,000
2021-08-20	138.90	139.65	138.18	138.23	112.80	1,505,100
2021-08-19	136.82	139.52	136.75	138.91	113.36	1,452,900
2021-08-18	138.90	138.90	136.52	136.62	111.49	1,279,400
2021-08-17	138.34	139.74	137.91	139.22	113.61	1,534,000
2021-08-16	136.50	139.23	136.19	138.57	113.08	1,833,100
2021-08-13	134.82	136.87	134.40	136.48	111.37	1,425,400
2021-08-12	134.64	134.64	133.74	134.28	109.58	976,200
2021-08-11	134.26	134.62	133.70	134.19	109.50	1,005,600
2021-08-10	133.88	134.20	133.13	133.89	109.26	1,735,700
2021-08-09	133.53	134.30	133.26	134.25	109.55	1,550,600
2021-08-06	133.78	133.94	132.65	133.25	108.74	1,339,500
2021-08-05	134.28	134.44	132.31	133.41	108.87	1,733,000
2021-08-04	135.59	135.93	133.25	133.70	109.10	1,274,400
2021-08-03	133.66	135.99	133.52	135.64	110.69	1,461,000
2021-08-02	135.69	135.87	134.45	134.67	109.90	1,587,600
2021-07-30	136.31	136.68	135.44	135.72	110.75	2,687,200
2021-07-29	135.35	136.57	134.75	136.18	111.13	1,695,800
2021-07-28	136.02	136.25	134.12	134.89	110.08	2,133,900
2021-07-27	134.43	136.70	133.66	136.25	111.19	2,082,200
2021-07-26	134.41	136.64	134.00	135.10	110.25	3,038,800
2021-07-23	130.45	136.15	129.64	135.66	110.70	5,014,000
2021-07-22	134.46	136.54	134.35	134.95	110.12	1,686,500
2021-07-21	137.69	137.73	135.20	135.44	110.52	2,256,300

← NewerPage 22 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.