Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	131.79	132.00	129.25	130.52	105.58	4,150,700
2021-04-23	134.49	135.43	131.52	132.11	106.87	8,340,700
2021-04-22	140.62	142.08	140.00	140.33	113.52	2,282,700
2021-04-21	142.92	143.37	140.92	141.47	114.44	2,131,900
2021-04-20	139.00	142.88	138.64	142.39	115.18	2,518,300
2021-04-19	138.71	139.81	137.73	138.93	112.38	1,840,600
2021-04-16	139.66	139.80	138.17	139.22	112.62	3,629,100
2021-04-15	136.90	139.18	136.57	138.93	112.38	2,318,000
2021-04-14	136.87	136.96	135.10	136.27	110.23	1,603,900
2021-04-13	137.44	137.78	136.63	137.21	110.99	1,616,900
2021-04-12	136.97	138.01	136.58	137.23	111.01	1,716,700
2021-04-09	137.20	138.24	135.76	136.69	110.57	1,487,100
2021-04-08	136.99	137.62	136.32	137.55	111.27	1,527,400
2021-04-07	138.49	139.06	136.37	136.94	110.77	1,498,400
2021-04-06	137.64	138.30	137.07	138.05	111.67	1,882,800
2021-04-05	137.72	139.56	136.96	138.43	111.98	2,035,300
2021-04-01	137.94	138.25	134.80	136.98	110.81	3,235,300
2021-03-31	139.60	142.21	138.56	139.05	112.48	3,490,600
2021-03-30	138.16	139.45	137.74	138.31	111.88	1,861,200
2021-03-29	136.81	139.79	136.48	138.91	112.37	2,511,200
2021-03-26	135.40	137.18	134.74	137.13	110.93	1,722,300
2021-03-25	136.50	137.14	135.01	135.67	109.75	1,837,200
2021-03-24	134.32	135.87	133.84	135.68	109.76	2,136,000
2021-03-23	133.31	135.79	132.33	135.28	109.43	2,198,100
2021-03-22	130.11	133.11	130.11	133.03	107.61	2,682,800
2021-03-19	131.37	133.08	130.00	130.32	105.42	6,552,900
2021-03-18	132.51	133.31	130.47	132.40	107.10	2,727,700
2021-03-17	135.15	135.43	132.47	132.55	107.22	2,189,300
2021-03-16	134.43	134.91	133.57	134.43	108.74	2,157,100
2021-03-15	133.99	135.12	133.06	134.25	108.60	2,292,600
2021-03-12	133.91	134.66	133.10	133.47	107.97	2,109,700
2021-03-11	133.43	133.92	132.53	132.55	107.22	1,964,100
2021-03-10	133.13	135.44	131.23	134.44	108.75	2,193,900
2021-03-09	132.88	133.93	132.20	132.33	107.05	2,022,400
2021-03-08	131.54	134.68	130.55	133.15	107.71	1,896,600
2021-03-05	129.00	132.78	128.54	131.59	106.45	2,541,900
2021-03-04	129.58	131.34	128.38	128.68	104.09	2,331,700
2021-03-03	129.34	131.56	128.81	130.53	104.67	2,975,100
2021-03-02	128.23	129.93	128.02	129.13	103.54	2,413,000
2021-03-01	129.22	130.41	128.14	128.39	102.95	2,291,900
2021-02-26	131.00	131.30	128.20	128.33	102.90	3,012,100
2021-02-25	130.81	132.53	130.35	130.56	104.69	1,611,600
2021-02-24	131.26	131.90	130.67	130.81	104.89	1,932,100
2021-02-23	132.21	133.55	130.81	131.99	105.84	1,914,100
2021-02-22	130.00	131.26	129.87	131.06	105.09	1,786,000
2021-02-19	131.87	132.28	130.35	130.63	104.75	2,058,800
2021-02-18	130.41	132.54	130.19	132.19	106.00	1,453,300
2021-02-17	129.51	131.26	128.80	130.77	104.86	1,752,200
2021-02-16	131.63	132.70	128.73	130.24	104.43	2,960,400
2021-02-12	132.04	132.50	131.30	132.13	105.95	1,721,900
2021-02-11	133.05	133.13	131.75	132.09	105.92	1,275,500
2021-02-10	133.00	133.98	132.39	132.80	106.49	1,543,300
2021-02-09	132.52	132.83	131.21	132.43	106.19	1,837,200
2021-02-08	132.19	132.67	131.17	132.19	106.00	1,451,000
2021-02-05	131.69	132.37	131.20	132.17	105.98	1,550,600
2021-02-04	131.97	132.29	130.73	131.50	105.44	1,674,100
2021-02-03	131.80	132.44	130.26	132.39	106.16	1,734,400
2021-02-02	133.24	133.49	130.85	132.35	106.13	1,799,200
2021-02-01	132.30	134.03	132.26	133.24	106.84	1,563,200
2021-01-29	134.68	136.36	131.99	132.10	105.93	4,039,500

← NewerPage 24 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.