Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	112.65	114.00	112.65	113.65	74.861	1,766,200
2014-11-14	114.09	114.24	112.54	112.65	74.203	1,641,600
2014-11-13	113.70	114.46	113.07	114.07	75.138	2,142,400
2014-11-12	112.98	113.69	112.60	113.38	74.684	1,401,000
2014-11-11	113.79	113.89	113.05	113.37	74.677	1,308,600
2014-11-10	113.03	113.93	112.65	113.92	75.039	1,327,400
2014-11-07	112.69	113.27	112.22	113.24	74.591	2,038,200
2014-11-06	112.69	113.39	112.25	113.05	74.466	1,808,100
2014-11-05	114.15	114.15	111.38	112.28	73.959	2,539,800
2014-11-04	111.13	113.31	111.13	113.16	74.539	3,057,400
2014-11-03	109.44	111.38	109.07	111.36	73.353	2,298,700
2014-10-31	113.98	114.82	113.76	114.27	72.167	1,923,396
2014-10-30	112.55	113.92	112.55	113.62	71.756	1,155,748
2014-10-29	113.88	114.02	112.65	113.44	71.642	1,292,694
2014-10-28	113.67	113.86	112.88	113.73	71.826	1,408,363
2014-10-27	113.10	113.82	113.04	113.29	71.548	1,132,385
2014-10-24	112.66	113.44	112.36	113.10	71.428	1,273,190
2014-10-23	113.14	113.14	111.28	112.01	70.739	1,841,208
2014-10-22	111.70	113.49	111.54	112.65	71.144	2,379,500
2014-10-21	109.10	111.35	107.66	111.23	70.247	2,134,917
2014-10-20	106.21	108.07	106.13	108.04	68.232	1,723,245
2014-10-17	105.92	106.44	104.78	106.26	67.108	2,464,192
2014-10-16	104.18	105.81	103.88	105.04	66.337	1,955,103
2014-10-15	105.84	107.36	104.24	105.41	66.571	2,833,205
2014-10-14	106.85	107.02	105.96	106.41	67.203	1,782,904
2014-10-13	108.38	108.54	106.55	106.60	67.323	1,735,969
2014-10-10	108.63	109.47	108.43	108.43	68.478	1,474,385
2014-10-09	109.07	109.79	108.09	108.45	68.491	1,685,801
2014-10-08	107.25	109.25	107.10	109.21	68.971	2,227,327
2014-10-07	106.52	107.90	106.34	106.97	67.556	1,713,545
2014-10-06	107.71	108.00	106.18	106.83	67.468	1,907,021
2014-10-03	107.43	108.04	107.06	107.70	68.017	1,761,001
2014-10-02	107.00	107.83	106.67	106.81	67.455	1,472,820
2014-10-01	107.03	107.79	106.63	106.75	67.417	1,632,295
2014-09-30	107.91	107.96	107.21	107.57	67.935	1,530,915
2014-09-29	107.26	108.02	107.08	107.91	68.150	1,201,223
2014-09-26	107.04	108.04	106.87	107.85	68.112	1,255,668
2014-09-25	108.16	108.25	107.12	107.20	67.702	1,685,279
2014-09-24	106.47	108.96	106.46	108.86	68.750	2,372,721
2014-09-23	107.54	107.68	106.47	106.47	67.241	1,399,185
2014-09-22	107.02	108.08	107.00	107.67	67.998	1,899,929
2014-09-19	107.09	107.20	106.70	106.93	67.531	1,896,174
2014-09-18	106.90	107.01	106.49	106.72	67.398	1,038,306
2014-09-17	106.99	107.38	106.60	106.72	67.398	1,428,180
2014-09-16	107.39	107.39	106.17	106.85	67.481	1,705,096
2014-09-15	106.02	106.57	105.84	106.39	67.190	1,664,524
2014-09-12	107.06	107.06	105.55	106.02	66.956	1,277,571
2014-09-11	106.90	107.14	106.50	107.06	67.613	1,484,815
2014-09-10	107.06	107.10	106.41	106.89	67.506	1,548,751
2014-09-09	106.98	107.19	106.27	106.85	67.481	2,064,097
2014-09-08	107.20	107.70	106.75	106.98	67.563	1,245,968
2014-09-05	107.64	107.89	107.29	107.50	67.891	1,801,887
2014-09-04	107.65	108.39	107.33	107.54	67.916	1,447,371
2014-09-03	107.71	107.94	107.47	107.55	67.923	1,344,636
2014-09-02	108.17	108.56	107.54	108.00	67.676	1,886,578
2014-08-29	108.49	108.49	107.99	108.00	67.676	1,418,584
2014-08-28	108.76	108.76	108.04	108.14	67.764	1,124,667
2014-08-27	108.00	108.92	108.00	108.92	68.253	1,769,032
2014-08-26	109.20	109.59	108.12	108.13	67.758	1,388,859
2014-08-25	109.23	109.66	108.81	109.21	68.435	1,071,265

← NewerPage 51 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.