Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	110.01	111.08	109.83	111.00	73.648	1,664,100
2015-02-12	109.27	110.45	109.08	110.18	73.104	1,369,100
2015-02-11	109.64	109.84	108.47	109.30	72.520	1,366,000
2015-02-10	108.83	109.44	108.18	109.22	72.467	1,349,600
2015-02-09	108.74	108.94	107.68	108.22	71.804	2,009,100
2015-02-06	109.83	109.88	108.52	109.05	72.354	1,605,700
2015-02-05	110.11	110.67	109.86	110.02	72.998	2,018,800
2015-02-04	110.55	110.94	109.62	109.86	72.892	1,764,500
2015-02-03	110.48	110.48	109.10	110.17	73.097	1,823,300
2015-02-02	107.94	110.25	107.56	110.11	73.058	2,171,900
2015-01-30	109.32	110.00	107.91	107.96	71.631	2,895,400
2015-01-29	109.85	110.79	109.17	110.22	73.131	2,693,800
2015-01-28	111.36	111.77	109.32	109.63	72.739	2,368,200
2015-01-27	109.15	111.27	108.32	110.71	73.456	3,566,300
2015-01-26	111.16	111.19	109.38	109.85	72.885	4,299,600
2015-01-23	113.50	114.99	111.16	111.65	74.079	5,315,300
2015-01-22	118.00	119.01	117.16	118.98	78.943	1,851,700
2015-01-21	117.13	117.75	116.06	117.59	78.021	1,526,000
2015-01-20	117.96	117.99	116.43	117.53	77.981	1,688,800
2015-01-16	116.40	117.80	115.90	117.65	78.060	1,308,000
2015-01-15	116.61	116.94	115.89	116.23	77.118	1,094,800
2015-01-14	115.63	116.24	114.91	116.23	77.118	1,427,400
2015-01-13	116.38	117.40	115.44	116.08	77.019	1,295,200
2015-01-12	116.10	116.47	115.14	115.76	76.806	1,180,700
2015-01-09	117.01	117.19	115.52	115.94	76.926	1,220,000
2015-01-08	115.07	116.99	115.07	116.99	77.622	2,103,900
2015-01-07	114.70	114.84	113.66	114.57	76.017	1,449,400
2015-01-06	114.89	115.48	113.58	113.78	75.493	1,755,200
2015-01-05	115.90	116.58	114.75	114.89	76.229	1,605,200
2015-01-02	115.25	115.97	115.00	115.55	76.667	1,280,300
2014-12-31	117.01	117.44	115.36	115.54	76.660	1,486,100
2014-12-30	117.00	118.09	117.00	117.35	77.861	1,357,100
2014-12-29	118.00	118.25	117.17	117.44	77.921	1,366,800
2014-12-26	117.82	118.83	117.82	118.28	78.478	990,300
2014-12-24	118.46	118.67	117.77	117.77	78.140	999,200
2014-12-23	116.97	118.57	116.64	117.98	78.279	2,016,700
2014-12-22	116.12	116.70	115.53	116.45	77.264	1,509,700
2014-12-19	115.84	116.37	114.85	115.84	76.859	3,060,600
2014-12-18	114.86	115.41	113.94	115.41	76.574	2,320,800
2014-12-17	112.86	114.23	112.26	113.86	75.546	1,863,800
2014-12-16	112.22	114.28	111.86	112.40	74.577	1,812,100
2014-12-15	112.65	113.90	111.93	112.35	74.544	1,722,400
2014-12-12	113.15	114.51	112.65	112.68	74.763	1,679,500
2014-12-11	113.30	114.73	113.14	114.04	75.665	1,415,300
2014-12-10	113.87	114.51	113.07	113.17	75.088	1,482,900
2014-12-09	113.11	114.12	113.03	113.70	75.440	1,691,800
2014-12-08	114.06	114.82	113.81	114.12	75.718	1,936,800
2014-12-05	114.48	114.70	113.70	114.04	75.665	2,018,800
2014-12-04	115.00	115.33	114.05	114.60	76.037	1,726,200
2014-12-03	115.07	115.19	113.85	114.70	76.103	2,856,300
2014-12-02	115.71	116.59	115.20	116.22	76.554	1,720,400
2014-12-01	115.61	116.72	115.57	115.91	76.350	1,564,900
2014-11-28	114.66	116.78	114.60	116.59	76.798	1,328,800
2014-11-26	113.65	114.19	113.18	114.16	75.197	1,299,500
2014-11-25	113.25	114.06	113.03	113.84	74.987	1,592,900
2014-11-24	113.81	113.81	112.71	113.02	74.446	1,903,200
2014-11-21	113.85	114.07	113.20	113.61	74.835	1,885,100
2014-11-20	113.18	113.46	112.61	112.73	74.255	1,903,700
2014-11-19	113.33	114.00	112.84	113.84	74.987	1,227,300
2014-11-18	113.82	113.82	113.06	113.60	74.828	1,454,300

← NewerPage 50 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.