Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	137.69	137.73	135.20	135.44	110.52	2,256,300
2021-07-20	139.29	140.80	137.54	137.73	112.39	1,957,500
2021-07-19	138.71	140.40	137.23	139.04	113.46	2,789,100
2021-07-16	136.78	138.74	136.26	138.52	113.04	2,327,100
2021-07-15	135.01	136.21	134.22	136.14	111.10	1,422,200
2021-07-14	134.50	135.57	133.70	135.24	110.36	2,368,300
2021-07-13	134.91	135.64	133.87	134.34	109.63	1,752,300
2021-07-12	134.50	135.68	134.30	134.70	109.92	1,962,300
2021-07-09	135.54	135.92	135.00	135.02	110.18	1,741,700
2021-07-08	135.23	136.66	134.62	135.30	110.41	1,656,800
2021-07-07	134.80	136.17	134.55	135.72	110.75	2,464,800
2021-07-06	134.69	135.13	133.57	134.64	109.87	2,376,600
2021-07-02	133.57	135.01	133.41	134.35	109.64	1,896,300
2021-07-01	133.95	134.33	133.18	133.52	108.96	1,594,600
2021-06-30	132.64	134.03	132.64	133.78	109.17	1,987,700
2021-06-29	132.28	133.14	132.00	132.54	108.16	1,890,700
2021-06-28	132.83	133.71	131.60	131.97	107.69	2,873,700
2021-06-25	131.25	133.23	130.91	133.07	108.59	4,882,200
2021-06-24	130.26	131.16	130.20	131.07	106.96	1,957,300
2021-06-23	130.22	130.88	130.00	130.30	106.33	2,638,600
2021-06-22	129.59	130.40	129.08	130.13	106.19	2,279,600
2021-06-21	129.14	129.64	128.90	129.46	105.64	1,462,700
2021-06-18	129.56	129.74	128.55	128.69	105.02	3,144,800
2021-06-17	128.80	130.45	128.50	130.08	106.15	2,369,100
2021-06-16	129.60	130.15	128.61	128.89	105.18	2,096,200
2021-06-15	129.86	130.00	129.12	129.22	105.45	1,880,400
2021-06-14	130.00	130.20	128.73	129.52	105.69	1,549,300
2021-06-11	129.93	129.93	128.88	129.74	105.87	1,508,500
2021-06-10	129.57	130.65	129.41	129.65	105.80	1,576,800
2021-06-09	129.72	131.43	129.13	129.30	105.51	1,938,800
2021-06-08	131.21	131.42	129.57	129.72	105.86	2,484,200
2021-06-07	130.66	131.24	129.74	131.08	106.97	2,515,100
2021-06-04	129.92	130.91	129.47	130.57	106.55	2,423,600
2021-06-03	130.27	130.89	128.72	129.60	105.76	3,778,700
2021-06-02	130.28	131.02	130.04	130.74	105.76	3,056,500
2021-06-01	131.50	131.84	129.58	130.01	105.17	2,693,500
2021-05-28	131.71	132.18	130.52	130.63	105.67	4,278,200
2021-05-27	130.68	133.00	130.27	132.86	107.47	6,780,100
2021-05-26	132.14	132.23	130.74	131.03	105.99	2,539,800
2021-05-25	132.12	132.32	130.70	132.10	106.86	2,172,800
2021-05-24	132.24	132.95	131.76	132.12	106.88	1,602,700
2021-05-21	132.82	133.72	132.22	132.35	107.06	2,329,900
2021-05-20	132.46	133.82	132.22	132.68	107.33	2,092,200
2021-05-19	132.69	132.74	131.25	132.58	107.25	1,826,700
2021-05-18	132.90	133.45	131.72	132.94	107.54	2,254,600
2021-05-17	134.01	135.31	133.54	133.63	108.10	1,542,200
2021-05-14	134.57	135.85	134.12	134.18	108.54	2,139,300
2021-05-13	132.97	134.71	132.43	133.75	108.19	2,198,200
2021-05-12	134.23	134.69	132.93	132.98	107.57	2,729,000
2021-05-11	137.20	137.90	133.85	134.21	108.57	2,254,400
2021-05-10	136.07	137.77	135.98	136.90	110.74	2,826,000
2021-05-07	135.66	136.24	135.10	135.50	109.61	1,509,700
2021-05-06	135.94	137.56	135.27	136.13	110.12	2,488,100
2021-05-05	134.51	136.03	133.94	135.57	109.67	1,991,300
2021-05-04	135.30	135.97	134.28	134.72	108.98	2,046,300
2021-05-03	133.30	135.80	133.00	134.74	108.99	2,006,300
2021-04-30	132.59	133.83	132.15	133.32	107.85	3,209,000
2021-04-29	130.06	132.78	130.00	132.63	107.29	3,110,300
2021-04-28	129.83	130.45	128.64	129.64	104.87	3,156,000
2021-04-27	130.09	130.17	129.03	129.45	104.72	3,671,100

← NewerPage 23 of 79 · 4,732 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.