Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	105.00	105.13	104.04	104.20	64.310	2,809,842
2013-12-03	106.59	106.74	105.51	106.48	65.218	3,130,356
2013-12-02	108.86	109.40	107.04	107.15	65.628	2,423,098
2013-11-29	108.25	109.54	108.14	109.16	66.859	1,545,205
2013-11-27	108.22	108.39	107.51	108.22	66.283	1,262,239
2013-11-26	108.44	108.89	108.13	108.13	66.228	1,770,075
2013-11-25	108.99	109.37	108.16	108.36	66.369	1,075,437
2013-11-22	107.74	109.29	107.74	109.00	66.761	6,736,528
2013-11-21	108.05	108.53	107.71	107.92	66.100	4,902,622
2013-11-20	107.84	108.87	107.57	107.82	66.038	1,313,971
2013-11-19	107.74	108.15	107.39	107.88	66.075	2,055,753
2013-11-18	109.00	109.44	107.59	108.00	66.149	2,644,944
2013-11-15	111.54	111.68	108.28	109.26	66.920	3,462,760
2013-11-14	109.10	109.91	108.85	109.71	67.196	1,340,464
2013-11-13	107.74	108.85	107.57	108.84	66.663	1,223,230
2013-11-12	107.89	108.40	107.47	108.21	66.277	1,270,374
2013-11-11	108.03	108.75	107.83	107.96	66.124	952,468
2013-11-08	107.88	108.10	106.72	108.03	66.167	1,732,632
2013-11-07	109.66	109.68	107.73	107.88	66.075	1,648,149
2013-11-06	108.96	109.72	108.34	109.63	67.147	1,290,504
2013-11-05	108.54	109.04	108.05	108.81	66.645	1,039,767
2013-11-04	108.05	108.88	107.54	108.85	66.669	1,292,277
2013-11-01	107.87	108.29	107.27	108.01	66.155	1,594,121
2013-10-31	107.89	108.39	107.15	108.00	66.149	1,436,837
2013-10-30	108.33	108.56	107.01	107.90	66.087	1,760,793
2013-10-29	107.42	108.21	107.01	108.17	66.253	2,294,287
2013-10-28	105.51	107.84	105.27	107.31	65.726	2,523,226
2013-10-25	104.00	105.56	103.62	105.51	64.624	1,517,565
2013-10-24	104.72	105.05	104.17	104.21	63.827	1,853,202
2013-10-23	102.22	105.32	102.19	104.96	64.287	3,020,007
2013-10-22	102.43	103.48	100.83	102.97	63.068	3,764,708
2013-10-21	98.830	98.880	98.000	98.830	60.532	1,994,842
2013-10-18	99.630	99.630	98.490	99.180	60.747	1,871,872
2013-10-17	97.650	99.240	97.540	99.040	60.661	1,516,105
2013-10-16	97.030	98.400	96.860	98.000	60.024	1,598,815
2013-10-15	96.910	96.970	96.340	96.550	59.136	1,358,820
2013-10-14	96.450	96.970	96.220	96.960	59.387	1,548,438
2013-10-11	95.850	97.010	95.300	96.950	59.381	1,237,624
2013-10-10	94.990	95.940	94.570	95.930	58.756	1,299,891
2013-10-09	93.550	95.000	93.200	94.280	57.745	2,147,224
2013-10-08	93.510	94.120	93.120	93.190	57.078	2,100,602
2013-10-07	93.810	94.650	93.550	93.860	57.488	1,027,251
2013-10-04	94.380	94.790	94.030	94.260	57.733	1,233,452
2013-10-03	94.260	94.730	93.310	94.440	57.843	1,844,337
2013-10-02	94.230	94.270	93.200	94.260	57.733	1,519,025
2013-10-01	93.490	94.620	93.420	94.380	57.807	1,424,842
2013-09-30	94.400	94.890	93.780	94.220	57.709	1,851,951
2013-09-27	95.170	95.340	94.090	94.790	58.058	1,031,527
2013-09-26	94.910	95.530	94.750	95.460	58.468	956,118
2013-09-25	95.670	96.100	94.600	94.690	57.996	1,736,386
2013-09-24	95.750	96.010	95.300	95.370	58.413	1,313,346
2013-09-23	96.160	96.280	95.260	95.790	58.670	1,250,036
2013-09-20	97.090	97.200	96.190	96.200	58.921	1,747,651
2013-09-19	97.910	97.980	96.680	97.200	59.534	1,580,771
2013-09-18	96.400	97.730	96.050	97.710	59.846	1,473,446
2013-09-17	96.440	96.870	96.030	96.360	59.019	1,043,000
2013-09-16	96.550	96.950	96.200	96.430	59.062	1,133,220
2013-09-13	95.160	95.920	95.040	95.690	58.609	1,226,151
2013-09-12	94.570	95.450	94.390	94.850	58.094	1,413,787
2013-09-11	93.690	94.590	93.230	94.560	57.917	1,319,812

← NewerPage 55 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.