Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	110.91	111.34	110.58	111.26	69.192	1,036,742
2014-05-28	110.78	110.92	110.25	110.54	68.744	1,053,534
2014-05-27	110.90	111.02	110.48	110.56	68.757	1,302,186
2014-05-23	110.10	110.80	110.03	110.73	68.862	873,200
2014-05-22	109.91	110.37	109.71	110.13	68.489	927,227
2014-05-21	109.73	110.19	109.34	110.02	68.421	1,129,152
2014-05-20	109.58	110.47	109.53	109.56	68.135	1,385,730
2014-05-19	109.96	110.29	109.22	109.72	68.234	2,122,818
2014-05-16	110.28	111.31	110.12	111.06	69.068	1,275,589
2014-05-15	110.86	111.39	110.51	110.74	68.869	1,252,747
2014-05-14	111.18	111.77	110.88	111.02	69.043	919,509
2014-05-13	110.59	111.34	110.38	111.28	69.204	1,237,728
2014-05-12	111.00	111.14	110.01	110.20	68.533	1,523,510
2014-05-09	110.72	111.07	110.63	110.81	68.912	1,338,065
2014-05-08	110.63	111.15	110.50	110.71	68.850	1,316,579
2014-05-07	110.36	111.33	110.11	110.95	68.999	1,694,458
2014-05-06	110.23	110.68	109.80	109.86	68.321	1,546,248
2014-05-05	110.42	110.73	110.15	110.23	68.551	1,253,269
2014-05-02	111.00	111.50	110.74	111.03	69.049	1,322,524
2014-05-01	111.81	112.10	110.60	111.23	69.173	1,818,679
2014-04-30	111.11	112.49	111.03	112.25	69.808	2,106,443
2014-04-29	111.11	112.15	110.93	111.11	69.099	1,941,649
2014-04-28	109.67	111.49	109.51	111.23	69.173	2,943,450
2014-04-25	109.06	109.50	108.77	109.24	67.936	1,910,776
2014-04-24	108.81	109.57	108.57	109.03	67.805	1,952,392
2014-04-23	108.54	109.03	108.08	108.71	67.606	2,451,050
2014-04-22	111.23	111.29	108.02	108.40	67.413	4,678,689
2014-04-21	109.03	112.50	109.00	110.94	68.993	2,935,211
2014-04-17	112.09	113.09	111.80	112.54	69.988	3,012,810
2014-04-16	111.22	112.55	111.11	112.41	69.907	1,944,882
2014-04-15	110.73	110.96	110.14	110.55	68.750	2,250,377
2014-04-14	110.16	110.60	109.88	110.36	68.632	1,672,138
2014-04-11	110.95	111.63	109.68	109.75	68.253	2,176,324
2014-04-10	111.30	112.77	111.07	111.07	69.074	2,635,140
2014-04-09	111.01	111.93	110.72	111.23	69.173	2,358,745
2014-04-08	109.95	110.94	109.81	110.74	68.869	1,898,156
2014-04-07	109.78	111.20	109.53	110.11	68.477	2,241,303
2014-04-04	110.16	111.11	109.59	109.77	68.265	1,863,632
2014-04-03	109.95	110.36	109.55	109.75	68.253	1,610,809
2014-04-02	110.18	110.39	109.10	109.50	68.097	2,011,321
2014-04-01	109.78	110.14	108.56	109.60	68.160	2,113,640
2014-03-31	110.36	110.47	109.58	110.25	68.564	2,109,780
2014-03-28	110.45	110.45	109.39	109.82	68.296	1,907,125
2014-03-27	110.87	111.20	109.63	109.64	68.185	2,156,090
2014-03-26	110.60	111.30	110.38	110.64	68.806	1,987,854
2014-03-25	110.64	111.30	110.22	110.56	68.757	2,073,901
2014-03-24	110.51	111.59	110.37	110.66	68.819	1,662,959
2014-03-21	110.46	111.71	110.11	110.16	68.508	2,408,600
2014-03-20	109.86	110.40	109.35	109.77	68.265	1,421,713
2014-03-19	110.74	111.56	109.51	109.86	68.321	1,460,304
2014-03-18	111.14	111.18	110.25	110.80	68.906	1,375,821
2014-03-17	110.04	111.22	109.80	111.05	69.061	1,504,736
2014-03-14	108.59	109.86	108.51	109.66	68.197	1,682,672
2014-03-13	109.97	110.86	108.99	109.08	67.836	2,102,688
2014-03-12	108.67	109.92	108.33	109.75	68.253	2,252,984
2014-03-11	109.10	109.45	108.71	109.05	67.818	1,334,727
2014-03-10	108.97	109.66	108.80	109.17	67.892	1,218,015
2014-03-07	109.91	109.99	108.29	108.95	67.755	1,806,893
2014-03-06	108.92	109.88	108.75	109.39	68.029	1,770,180
2014-03-05	108.63	109.70	108.32	108.64	67.563	1,545,413

← NewerPage 53 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.