Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	121.72	121.97	119.71	119.71	81.410	2,422,200
2015-10-29	120.55	122.13	120.17	121.77	82.811	1,194,100
2015-10-28	121.49	121.50	119.53	120.86	82.192	1,147,000
2015-10-27	120.87	121.38	120.36	121.04	82.315	1,167,400
2015-10-26	121.30	121.81	120.78	121.34	82.519	1,439,700
2015-10-23	121.69	122.73	120.63	121.24	82.451	2,277,500
2015-10-22	118.92	121.16	118.10	120.80	82.152	2,533,500
2015-10-21	117.61	120.00	117.01	118.09	80.309	2,285,900
2015-10-20	117.20	117.46	116.52	117.22	79.717	1,931,300
2015-10-19	117.00	117.52	116.50	117.45	79.873	1,372,400
2015-10-16	116.84	117.48	116.38	117.28	79.758	1,223,100
2015-10-15	115.42	116.27	115.24	116.13	78.976	1,507,300
2015-10-14	115.12	115.41	114.36	114.71	78.010	1,377,600
2015-10-13	114.98	115.63	114.83	115.05	78.241	986,300
2015-10-12	114.54	115.88	114.52	115.43	78.500	1,031,600
2015-10-09	114.00	114.90	113.77	114.73	78.024	1,412,600
2015-10-08	112.00	113.82	112.00	113.80	77.391	1,035,100
2015-10-07	111.64	112.60	111.24	112.03	76.187	1,456,200
2015-10-06	111.75	112.28	111.22	111.47	75.807	1,117,200
2015-10-05	110.06	112.16	109.82	112.02	76.181	2,491,300
2015-10-02	108.19	109.62	107.79	109.14	74.222	2,897,100
2015-10-01	108.33	108.86	107.98	108.74	73.950	2,569,500
2015-09-30	108.81	109.20	108.37	109.04	74.154	1,649,600
2015-09-29	106.80	107.97	106.66	107.74	73.270	1,967,000
2015-09-28	108.43	108.79	106.75	106.81	72.638	1,388,400
2015-09-25	108.99	109.95	108.39	108.71	73.930	2,106,500
2015-09-24	107.28	108.48	107.01	108.17	73.562	2,118,800
2015-09-23	107.68	108.15	107.14	107.86	73.352	1,499,600
2015-09-22	107.67	108.09	107.00	107.84	73.338	1,473,100
2015-09-21	108.45	109.08	108.01	108.77	73.970	1,259,600
2015-09-18	107.71	108.80	107.09	107.85	73.345	2,907,100
2015-09-17	107.33	109.07	106.97	107.84	73.338	1,494,200
2015-09-16	105.90	107.59	105.81	107.26	72.944	1,408,100
2015-09-15	105.23	106.08	104.25	105.64	71.842	1,381,500
2015-09-14	104.05	104.13	103.36	103.78	70.577	1,011,400
2015-09-11	103.60	104.08	103.16	104.05	70.761	932,900
2015-09-10	103.41	104.57	103.04	103.66	70.495	1,336,000
2015-09-09	107.08	107.20	103.62	103.87	70.638	1,251,200
2015-09-08	105.42	106.21	105.02	105.98	72.073	1,437,600
2015-09-04	104.23	104.55	103.16	103.52	70.400	1,209,100
2015-09-03	105.21	106.25	105.02	105.64	71.842	1,149,700
2015-09-02	104.43	104.94	103.60	104.79	71.264	1,741,500
2015-09-01	104.90	105.63	103.46	104.03	70.149	1,930,300
2015-08-31	106.90	107.05	106.23	106.53	71.834	1,368,900
2015-08-28	107.17	107.64	106.48	107.21	72.293	1,610,500
2015-08-27	106.81	108.11	105.81	107.73	72.643	2,122,000
2015-08-26	105.16	106.45	103.11	106.18	71.598	2,331,700
2015-08-25	109.08	109.45	103.19	103.35	69.690	2,627,500
2015-08-24	105.82	108.69	104.12	106.38	71.733	3,547,000
2015-08-21	113.48	113.71	111.36	111.41	75.125	2,150,900
2015-08-20	114.47	115.16	113.96	114.05	76.905	1,042,800
2015-08-19	115.60	116.11	114.89	115.37	77.795	1,201,000
2015-08-18	115.23	116.43	115.23	116.04	78.247	878,100
2015-08-17	115.74	116.26	115.25	116.23	78.375	704,400
2015-08-14	115.72	116.34	115.46	116.16	78.328	994,600
2015-08-13	115.90	116.31	115.52	115.78	78.072	949,200
2015-08-12	115.75	116.00	114.20	115.65	77.984	1,599,400
2015-08-11	116.18	116.67	115.85	116.64	78.652	1,156,200
2015-08-10	117.28	117.47	116.71	116.90	78.827	946,700
2015-08-07	116.53	116.76	115.96	116.71	78.699	1,354,000

← NewerPage 47 of 79 · 4,733 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.