Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	109.68	110.06	109.05	109.75	73.405	935,800
2015-05-11	110.40	110.82	109.91	109.92	73.518	818,900
2015-05-08	110.66	111.32	110.47	110.71	74.047	903,100
2015-05-07	109.64	110.09	109.43	109.68	73.358	1,524,700
2015-05-06	109.61	110.14	109.04	109.86	73.478	1,333,000
2015-05-05	110.58	110.99	109.16	109.40	73.171	1,716,000
2015-05-04	111.17	111.76	110.40	110.44	73.866	1,422,400
2015-05-01	109.72	111.07	109.70	111.04	74.267	1,232,400
2015-04-30	110.30	110.64	109.31	109.69	73.364	1,743,600
2015-04-29	111.80	111.88	110.42	110.72	74.053	1,606,700
2015-04-28	111.61	112.48	111.28	111.93	74.863	1,496,200
2015-04-27	111.79	112.00	111.29	111.52	74.588	1,577,900
2015-04-24	111.59	111.83	111.18	111.64	74.669	1,291,900
2015-04-23	111.34	112.35	110.85	111.70	74.709	1,607,300
2015-04-22	113.00	113.00	110.95	111.85	74.809	2,620,700
2015-04-21	112.49	113.45	110.92	113.15	75.679	5,008,500
2015-04-20	106.86	107.96	106.82	107.36	71.806	2,051,400
2015-04-17	107.06	107.23	106.29	106.78	71.418	1,422,600
2015-04-16	107.72	108.17	107.08	107.68	72.020	1,026,600
2015-04-15	107.94	108.73	107.61	107.61	71.973	1,251,800
2015-04-14	106.73	108.17	106.65	107.65	72.000	1,144,900
2015-04-13	106.55	107.43	106.50	106.99	71.559	1,017,600
2015-04-10	107.42	107.57	106.63	106.86	71.472	1,299,300
2015-04-09	107.31	107.46	106.43	107.26	71.739	1,159,500
2015-04-08	107.00	107.68	106.62	107.16	71.672	1,307,100
2015-04-07	107.28	107.93	106.87	106.96	71.539	1,062,800
2015-04-06	107.29	108.17	106.86	107.46	71.873	1,482,100
2015-04-02	106.32	107.40	105.94	107.02	71.579	1,556,000
2015-04-01	106.69	106.88	105.50	106.85	71.465	1,464,000
2015-03-31	107.03	108.07	107.03	107.11	71.639	1,350,000
2015-03-30	106.82	108.20	106.38	107.74	72.060	1,258,400
2015-03-27	106.16	106.87	106.00	106.37	71.144	1,203,900
2015-03-26	107.14	107.56	106.29	106.32	71.111	1,705,500
2015-03-25	108.95	109.10	107.45	107.46	71.873	1,597,100
2015-03-24	109.92	110.16	108.47	108.50	72.569	1,626,600
2015-03-23	108.58	109.79	108.42	108.99	72.896	1,768,600
2015-03-20	107.06	108.92	106.77	108.48	72.555	3,863,800
2015-03-19	106.83	107.65	106.69	106.75	71.398	2,233,400
2015-03-18	105.66	107.53	104.70	107.05	71.599	2,058,500
2015-03-17	105.45	105.67	104.61	105.27	70.408	2,852,400
2015-03-16	105.96	106.75	105.83	106.43	71.184	1,789,600
2015-03-13	105.38	105.91	104.68	105.79	70.756	1,405,500
2015-03-12	104.63	105.74	104.53	105.69	70.689	1,320,200
2015-03-11	104.94	105.19	103.67	104.15	69.659	1,688,400
2015-03-10	106.23	106.62	104.73	104.77	70.074	2,095,000
2015-03-09	106.71	107.34	106.70	107.02	71.579	1,310,000
2015-03-06	108.07	108.07	106.56	106.82	71.445	2,022,700
2015-03-05	108.81	108.97	108.17	108.46	72.542	1,275,300
2015-03-04	109.57	109.97	108.13	108.37	72.482	1,748,500
2015-03-03	110.35	110.38	109.28	110.26	73.157	1,398,400
2015-03-02	109.56	110.51	109.56	110.41	73.257	1,272,800
2015-02-27	109.64	110.20	109.24	109.66	72.759	1,439,400
2015-02-26	110.36	110.58	109.69	109.91	72.925	1,357,700
2015-02-25	110.36	110.72	109.90	110.16	73.091	1,187,200
2015-02-24	110.76	110.98	110.00	110.39	73.243	1,550,200
2015-02-23	111.00	111.25	110.48	110.99	73.642	1,832,200
2015-02-20	110.36	110.99	109.41	110.96	73.622	1,460,600
2015-02-19	111.55	111.55	110.33	110.66	73.423	1,059,600
2015-02-18	111.20	111.84	110.84	111.70	74.113	862,800
2015-02-17	110.80	111.68	110.12	111.27	73.827	1,537,100

← NewerPage 49 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.