Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	109.32	109.46	108.72	108.77	68.159	880,709
2014-08-21	108.76	109.50	108.65	109.18	68.416	1,086,910
2014-08-20	108.15	108.66	108.04	108.57	68.034	871,114
2014-08-19	108.87	108.93	108.19	108.46	67.965	910,643
2014-08-18	108.31	108.82	108.12	108.64	68.077	1,345,157
2014-08-15	108.47	108.49	107.31	107.72	67.501	1,268,288
2014-08-14	107.75	108.24	107.73	108.08	67.727	964,462
2014-08-13	108.11	108.60	107.69	107.94	67.639	1,146,883
2014-08-12	107.88	108.00	107.29	107.62	67.438	1,082,530
2014-08-11	108.07	108.51	107.30	108.06	67.714	1,431,100
2014-08-08	106.31	107.32	105.77	107.31	67.244	1,445,911
2014-08-07	106.85	107.22	105.92	106.18	66.536	1,600,588
2014-08-06	104.44	106.79	104.35	106.71	66.868	2,733,599
2014-08-05	104.72	105.25	104.19	104.62	65.558	1,459,991
2014-08-04	105.31	105.41	104.58	105.23	65.941	2,279,789
2014-08-01	103.58	105.55	103.50	104.90	65.734	2,809,321
2014-07-31	104.85	106.67	103.85	103.87	65.088	2,242,241
2014-07-30	107.38	107.55	105.43	106.10	66.486	2,641,710
2014-07-29	108.30	108.36	107.08	107.09	67.106	1,732,840
2014-07-28	108.37	108.75	107.78	108.31	67.871	1,165,031
2014-07-25	109.44	109.62	108.49	108.53	68.008	1,542,076
2014-07-24	109.59	109.96	109.42	109.49	68.610	2,126,781
2014-07-23	109.46	110.05	109.07	109.50	68.616	2,444,166
2014-07-22	110.91	111.20	108.79	108.84	68.203	4,394,055
2014-07-21	113.02	113.16	112.04	112.31	70.377	2,419,760
2014-07-18	113.06	113.31	112.35	113.29	70.991	1,432,352
2014-07-17	113.74	114.02	112.61	112.67	70.603	1,360,176
2014-07-16	114.10	114.45	113.51	114.24	71.587	1,495,141
2014-07-15	113.41	113.97	113.12	113.79	71.305	1,684,236
2014-07-14	113.07	113.71	112.96	113.02	70.822	1,278,509
2014-07-11	112.69	112.78	112.38	112.61	70.565	841,075
2014-07-10	112.46	113.06	112.42	112.81	70.690	955,805
2014-07-09	112.50	113.22	112.50	113.06	70.847	1,110,065
2014-07-08	111.97	112.73	111.68	112.49	70.490	1,172,749
2014-07-07	111.87	112.25	111.65	112.14	70.271	837,320
2014-07-03	111.13	112.06	111.13	111.88	70.108	896,354
2014-07-02	111.58	111.92	111.25	111.44	69.832	950,590
2014-07-01	110.83	111.82	110.44	111.52	69.882	1,197,364
2014-06-30	111.53	112.11	111.01	111.22	69.694	1,254,520
2014-06-27	110.85	111.63	110.40	111.37	69.788	1,298,744
2014-06-26	111.26	111.26	110.25	110.85	69.462	1,136,140
2014-06-25	111.41	111.66	111.05	111.40	69.807	1,080,757
2014-06-24	111.58	111.89	111.21	111.59	69.926	1,060,940
2014-06-23	112.73	112.73	111.68	111.91	70.127	1,045,816
2014-06-20	113.93	113.93	112.18	112.66	70.596	2,596,966
2014-06-19	111.96	113.21	111.83	113.11	70.878	1,468,127
2014-06-18	110.96	112.02	110.58	112.01	70.189	1,262,969
2014-06-17	110.84	111.41	110.39	111.10	69.619	1,022,557
2014-06-16	110.39	111.40	110.12	110.94	69.519	1,121,642
2014-06-13	110.17	111.00	109.84	110.66	69.343	1,073,769
2014-06-12	110.76	110.91	109.66	110.13	69.011	1,236,789
2014-06-11	111.29	111.57	110.81	111.09	69.613	847,750
2014-06-10	111.66	112.06	111.30	111.53	69.888	1,000,446
2014-06-09	111.55	112.25	111.17	111.98	70.170	1,157,104
2014-06-06	111.31	111.97	111.02	111.66	69.970	1,178,590
2014-06-05	111.42	111.56	110.67	111.10	69.619	1,287,584
2014-06-04	110.36	111.45	110.01	111.36	69.782	1,629,166
2014-06-03	111.91	112.23	111.06	111.10	69.093	1,246,385
2014-06-02	112.34	112.37	111.82	112.08	69.702	959,143
2014-05-30	111.07	112.50	111.07	112.35	69.870	1,618,840

← NewerPage 52 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.