Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	93.690	94.590	93.230	94.560	57.917	1,319,812
2013-09-10	94.100	94.520	93.280	93.900	57.513	1,331,702
2013-09-09	93.030	93.610	92.800	93.610	57.335	1,603,195
2013-09-06	92.520	93.590	92.000	93.060	56.998	1,620,405
2013-09-05	92.390	92.450	91.600	92.270	56.514	1,366,017
2013-09-04	92.450	92.710	91.440	92.490	56.649	1,573,366
2013-09-03	94.160	94.220	92.450	92.640	56.245	1,925,899
2013-08-30	93.210	93.590	92.770	93.480	56.755	1,774,560
2013-08-29	92.200	93.310	92.000	92.950	56.433	1,254,938
2013-08-28	93.320	93.350	92.500	92.530	56.178	1,459,470
2013-08-27	93.670	94.050	92.720	93.530	56.785	1,938,520
2013-08-26	95.930	96.080	94.510	94.530	57.392	1,061,774
2013-08-23	95.990	96.240	95.510	95.890	58.218	1,119,765
2013-08-22	94.120	96.310	93.600	95.610	58.048	2,161,200
2013-08-21	94.850	94.930	94.010	94.080	57.119	1,272,669
2013-08-20	94.600	95.660	94.400	94.990	57.672	1,280,074
2013-08-19	94.900	94.930	94.210	94.600	57.435	1,540,824
2013-08-16	95.560	95.610	94.880	94.940	57.641	2,224,615
2013-08-15	96.510	96.700	95.740	95.800	58.163	1,588,489
2013-08-14	97.940	98.240	96.600	96.780	58.758	1,827,127
2013-08-13	98.390	98.970	97.800	98.140	59.584	1,128,630
2013-08-12	98.090	98.410	97.450	98.300	59.681	1,079,818
2013-08-09	98.420	98.920	98.010	98.530	59.821	1,246,072
2013-08-08	99.140	99.160	97.830	98.570	59.845	1,422,131
2013-08-07	99.330	99.550	98.620	98.960	60.082	1,196,425
2013-08-06	99.260	99.920	99.130	99.740	60.555	1,254,625
2013-08-05	99.270	99.690	99.020	99.320	60.300	1,282,577
2013-08-02	98.670	99.640	98.160	99.610	60.477	1,886,996
2013-08-01	99.440	99.990	98.250	98.790	59.979	1,898,051
2013-07-31	97.910	99.270	97.910	98.800	59.985	2,022,898
2013-07-30	98.540	98.980	97.700	97.960	59.475	1,154,288
2013-07-29	98.190	98.690	97.910	98.140	59.584	975,309
2013-07-26	98.340	98.590	97.440	98.390	59.736	1,386,043
2013-07-25	97.820	98.790	97.630	98.470	59.784	1,248,158
2013-07-24	98.180	98.300	97.670	97.850	59.408	1,675,684
2013-07-23	97.680	98.360	96.580	98.200	59.620	2,453,032
2013-07-22	97.460	98.910	96.140	97.680	59.305	3,378,590
2013-07-19	98.940	99.490	98.160	99.490	60.404	3,047,229
2013-07-18	99.750	100.02	98.790	98.910	60.051	2,338,928
2013-07-17	100.67	100.81	99.520	99.640	60.495	1,464,059
2013-07-16	99.890	100.27	99.520	100.19	60.829	2,252,150
2013-07-15	99.890	100.21	99.070	100.12	60.786	1,445,389
2013-07-12	99.420	99.930	99.250	99.880	60.640	1,198,198
2013-07-11	99.480	99.850	98.920	99.650	60.501	1,807,206
2013-07-10	98.720	98.970	98.000	98.590	59.857	1,928,298
2013-07-09	98.690	99.080	98.320	98.530	59.821	1,186,517
2013-07-08	97.930	98.590	97.540	98.070	59.541	1,611,435
2013-07-05	97.430	97.580	96.090	97.390	59.129	969,260
2013-07-03	96.840	97.410	96.030	97.030	58.910	980,837
2013-07-02	97.380	97.910	96.640	97.040	58.916	1,306,983
2013-07-01	96.880	98.050	96.880	97.170	58.995	1,545,726
2013-06-28	97.000	97.540	96.430	97.140	58.977	2,593,211
2013-06-27	97.480	98.190	97.150	97.320	59.086	1,758,289
2013-06-26	96.410	97.300	96.270	96.990	58.886	2,228,787
2013-06-25	95.700	96.060	94.410	95.600	58.042	1,988,062
2013-06-24	94.640	96.050	93.760	95.090	57.732	2,470,033
2013-06-21	95.730	96.420	94.830	95.780	58.151	3,933,570
2013-06-20	95.880	95.880	93.810	94.660	57.471	5,664,533
2013-06-19	98.990	99.400	96.460	96.500	58.588	2,431,024
2013-06-18	99.680	99.680	98.870	99.440	60.373	1,730,650

← NewerPage 56 of 79 · 4,734 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.