Kimberly Clark Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 131.57 | 135.22 | 131.50 | 134.08 | 122.93 | 3,199,100 |
| 2024-11-14 | 131.71 | 132.76 | 130.84 | 131.68 | 120.73 | 1,543,400 |
| 2024-11-13 | 133.51 | 133.51 | 131.96 | 132.19 | 121.19 | 1,494,800 |
| 2024-11-12 | 134.00 | 134.24 | 132.02 | 132.14 | 121.15 | 2,525,000 |
| 2024-11-11 | 133.32 | 134.59 | 133.07 | 133.26 | 122.18 | 1,569,800 |
| 2024-11-08 | 132.54 | 134.39 | 132.20 | 133.61 | 122.50 | 1,703,500 |
| 2024-11-07 | 132.27 | 133.86 | 132.10 | 132.25 | 121.25 | 1,879,900 |
| 2024-11-06 | 136.15 | 136.26 | 130.85 | 131.64 | 120.69 | 2,235,400 |
| 2024-11-05 | 133.89 | 134.86 | 133.50 | 134.83 | 123.62 | 1,414,800 |
| 2024-11-04 | 135.05 | 135.94 | 133.62 | 133.74 | 122.62 | 1,537,700 |
| 2024-11-01 | 134.62 | 135.49 | 134.14 | 134.61 | 123.41 | 1,678,200 |
| 2024-10-31 | 134.36 | 135.09 | 133.87 | 134.18 | 123.02 | 3,322,500 |
| 2024-10-30 | 134.25 | 134.80 | 133.54 | 134.41 | 123.23 | 1,636,300 |
| 2024-10-29 | 134.76 | 135.85 | 134.41 | 134.51 | 123.32 | 1,608,800 |
| 2024-10-28 | 136.30 | 136.74 | 135.20 | 135.62 | 124.34 | 2,036,400 |
| 2024-10-25 | 136.65 | 137.23 | 135.33 | 135.52 | 124.25 | 2,273,900 |
| 2024-10-24 | 137.04 | 137.80 | 136.16 | 137.01 | 125.61 | 1,835,300 |
| 2024-10-23 | 136.94 | 138.54 | 136.30 | 136.89 | 125.50 | 2,640,900 |
| 2024-10-22 | 137.05 | 139.46 | 136.74 | 137.75 | 126.29 | 4,180,200 |
| 2024-10-21 | 145.41 | 146.13 | 144.00 | 144.21 | 132.21 | 2,508,300 |
| 2024-10-18 | 144.85 | 145.69 | 143.12 | 145.41 | 133.32 | 3,915,400 |
| 2024-10-17 | 145.85 | 146.65 | 145.42 | 146.09 | 133.94 | 2,537,200 |
| 2024-10-16 | 144.44 | 146.41 | 143.67 | 145.94 | 133.80 | 1,819,300 |
| 2024-10-15 | 144.00 | 146.53 | 143.93 | 145.23 | 133.15 | 1,964,000 |
| 2024-10-14 | 142.23 | 143.77 | 142.14 | 143.54 | 131.60 | 1,366,600 |
| 2024-10-11 | 141.77 | 142.40 | 141.10 | 142.25 | 130.42 | 1,384,400 |
| 2024-10-10 | 142.23 | 142.82 | 140.62 | 141.06 | 129.33 | 1,296,500 |
| 2024-10-09 | 141.85 | 142.70 | 141.48 | 142.18 | 130.35 | 1,249,400 |
| 2024-10-08 | 141.19 | 142.27 | 140.51 | 142.01 | 130.20 | 1,527,300 |
| 2024-10-07 | 141.79 | 142.66 | 140.57 | 140.78 | 129.07 | 2,037,100 |
| 2024-10-04 | 139.12 | 141.20 | 138.56 | 140.89 | 129.17 | 1,593,000 |
| 2024-10-03 | 141.41 | 141.44 | 139.90 | 140.04 | 128.39 | 1,436,000 |
| 2024-10-02 | 142.07 | 142.26 | 140.83 | 141.76 | 129.97 | 1,587,600 |
| 2024-10-01 | 142.35 | 143.13 | 141.46 | 142.41 | 130.56 | 1,849,600 |
| 2024-09-30 | 143.31 | 143.50 | 141.54 | 142.28 | 130.45 | 1,962,200 |
| 2024-09-27 | 142.22 | 143.39 | 141.98 | 142.54 | 130.68 | 1,689,400 |
| 2024-09-26 | 140.41 | 142.69 | 140.37 | 142.18 | 130.35 | 1,478,700 |
| 2024-09-25 | 142.00 | 142.55 | 140.89 | 141.20 | 129.46 | 1,683,100 |
| 2024-09-24 | 140.61 | 141.95 | 140.39 | 141.05 | 129.32 | 1,858,500 |
| 2024-09-23 | 140.47 | 141.76 | 140.07 | 141.21 | 129.46 | 1,776,900 |
| 2024-09-20 | 139.78 | 141.13 | 139.25 | 140.75 | 129.04 | 5,576,100 |
| 2024-09-19 | 140.85 | 141.51 | 139.97 | 140.10 | 128.45 | 1,553,500 |
| 2024-09-18 | 141.50 | 142.38 | 140.34 | 141.14 | 129.40 | 1,717,300 |
| 2024-09-17 | 143.61 | 143.95 | 141.41 | 141.66 | 129.88 | 1,851,200 |
| 2024-09-16 | 144.11 | 144.82 | 143.73 | 144.20 | 132.21 | 1,650,900 |
| 2024-09-13 | 141.77 | 143.69 | 141.50 | 143.52 | 131.58 | 1,960,400 |
| 2024-09-12 | 143.41 | 143.74 | 141.68 | 142.38 | 130.54 | 1,977,100 |
| 2024-09-11 | 145.79 | 145.79 | 142.39 | 143.20 | 131.29 | 2,350,400 |
| 2024-09-10 | 147.18 | 148.32 | 145.99 | 146.25 | 134.09 | 1,498,600 |
| 2024-09-09 | 146.69 | 147.61 | 146.38 | 147.18 | 134.94 | 1,836,500 |
| 2024-09-06 | 146.83 | 148.14 | 146.77 | 146.91 | 134.69 | 2,160,600 |
| 2024-09-05 | 148.86 | 149.31 | 147.33 | 148.05 | 134.62 | 1,788,200 |
| 2024-09-04 | 147.75 | 148.87 | 147.44 | 148.35 | 134.89 | 1,853,600 |
| 2024-09-03 | 145.00 | 148.02 | 145.00 | 147.35 | 133.98 | 1,904,100 |
| 2024-08-30 | 143.48 | 144.71 | 143.43 | 144.66 | 131.53 | 2,421,700 |
| 2024-08-29 | 144.03 | 144.12 | 142.68 | 143.22 | 130.23 | 1,879,200 |
| 2024-08-28 | 144.11 | 145.24 | 143.21 | 143.86 | 130.81 | 1,467,100 |
| 2024-08-27 | 144.05 | 144.91 | 142.97 | 143.54 | 130.52 | 1,265,100 |
| 2024-08-26 | 143.47 | 144.22 | 143.18 | 144.14 | 131.06 | 1,148,400 |
| 2024-08-23 | 144.59 | 144.69 | 142.61 | 143.61 | 130.58 | 1,252,000 |
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.