Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	109.80	111.19	109.57	110.86	68.421	1,828,796
2014-03-03	109.67	109.67	108.54	109.04	67.298	1,472,507
2014-02-28	109.00	110.88	108.85	110.35	68.106	2,044,489
2014-02-27	108.44	109.39	108.03	108.90	67.211	1,868,952
2014-02-26	110.20	110.50	108.53	108.56	67.001	1,806,163
2014-02-25	110.27	110.74	109.88	109.99	67.884	1,385,313
2014-02-24	110.38	111.24	110.03	110.16	67.989	1,912,966
2014-02-21	110.34	111.29	109.76	109.85	67.798	1,716,778
2014-02-20	109.12	110.68	109.00	109.97	67.872	1,852,994
2014-02-19	109.43	110.00	108.67	108.78	67.137	1,704,262
2014-02-18	109.99	110.13	108.83	109.73	67.723	1,619,570
2014-02-14	108.73	110.44	108.30	110.24	68.038	1,547,395
2014-02-13	107.64	108.85	107.43	108.75	67.119	1,504,945
2014-02-12	108.67	108.82	107.09	107.96	66.631	1,855,497
2014-02-11	107.61	108.93	107.15	108.59	67.020	1,778,315
2014-02-10	106.90	107.64	106.48	107.61	66.415	1,897,321
2014-02-07	106.53	107.25	106.49	106.90	65.977	1,613,730
2014-02-06	106.07	106.36	105.56	106.35	65.637	1,791,457
2014-02-05	105.20	106.06	104.96	105.60	65.175	1,839,226
2014-02-04	106.14	106.50	104.93	105.56	65.150	2,598,426
2014-02-03	109.00	109.56	105.30	105.49	65.107	2,788,773
2014-01-31	107.26	109.76	106.54	109.37	67.501	3,294,316
2014-01-30	107.59	108.77	107.48	108.40	66.903	2,396,188
2014-01-29	107.42	107.82	106.05	107.01	66.045	2,861,679
2014-01-28	107.45	108.77	107.24	108.65	67.057	1,956,877
2014-01-27	107.83	108.19	106.86	107.45	66.316	2,097,682
2014-01-24	108.12	110.42	106.75	107.40	66.285	3,493,007
2014-01-23	105.52	106.22	105.13	105.42	65.063	2,381,795
2014-01-22	106.35	106.82	105.92	106.01	65.428	1,702,802
2014-01-21	105.86	106.85	105.34	106.43	65.687	2,058,048
2014-01-17	106.47	106.49	105.44	105.46	65.088	2,863,035
2014-01-16	105.18	106.07	104.53	106.05	65.452	1,350,372
2014-01-15	105.46	105.69	104.70	105.38	65.039	1,525,805
2014-01-14	104.74	105.69	104.43	105.43	65.070	2,056,379
2014-01-13	104.39	105.58	104.21	104.73	64.638	1,956,459
2014-01-10	104.05	104.87	103.90	104.86	64.718	1,755,160
2014-01-09	103.50	104.10	103.31	103.73	64.020	1,513,706
2014-01-08	103.88	103.89	103.06	103.28	63.743	1,933,722
2014-01-07	103.36	104.86	102.81	103.98	64.175	1,755,369
2014-01-06	104.78	105.31	104.09	104.36	64.409	1,647,419
2014-01-03	104.31	104.92	103.95	104.35	64.403	1,402,001
2014-01-02	104.32	104.62	103.52	103.84	64.088	1,494,515
2013-12-31	105.73	105.74	104.16	104.46	64.471	1,377,803
2013-12-30	105.10	105.97	104.95	105.93	65.378	1,049,675
2013-12-27	105.22	105.80	105.00	105.10	64.866	698,080
2013-12-26	104.80	105.13	104.41	104.99	64.798	670,649
2013-12-24	104.70	105.18	104.45	104.79	64.675	403,432
2013-12-23	105.29	105.39	104.43	104.54	64.520	1,124,876
2013-12-20	104.67	105.61	104.17	105.18	64.915	2,106,547
2013-12-19	104.33	105.08	104.04	104.38	64.422	1,619,362
2013-12-18	103.25	105.18	102.71	105.14	64.891	1,855,810
2013-12-17	103.78	103.99	102.53	102.75	63.416	1,846,006
2013-12-16	104.39	104.89	103.85	104.03	64.206	1,505,362
2013-12-13	104.02	104.34	103.36	103.92	64.138	1,031,840
2013-12-12	105.12	105.26	103.74	103.83	64.082	1,616,963
2013-12-11	105.16	106.17	104.97	105.38	65.039	1,721,263
2013-12-10	105.42	105.50	104.58	104.91	64.749	1,690,181
2013-12-09	105.85	106.23	105.38	105.83	65.316	1,345,261
2013-12-06	104.75	105.60	104.73	105.58	65.162	1,930,280
2013-12-05	104.03	104.30	103.42	103.90	64.125	2,164,121

← NewerPage 54 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.