Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	95.310	95.350	94.310	94.930	57.157	2,827,364
2013-03-20	94.040	95.750	94.030	95.540	57.524	2,866,373
2013-03-19	92.900	94.000	92.890	93.900	56.537	1,942,587
2013-03-18	92.200	93.210	91.910	92.900	55.934	2,265,083
2013-03-15	93.520	93.980	92.660	93.260	56.151	3,452,539
2013-03-14	93.640	94.070	93.600	93.780	56.464	1,953,643
2013-03-13	94.000	94.240	93.300	93.400	56.235	2,203,755
2013-03-12	93.680	94.420	93.620	94.080	56.645	2,002,143
2013-03-11	94.230	94.680	93.790	93.880	56.524	2,316,712
2013-03-08	94.320	94.380	93.620	94.190	56.711	2,415,067
2013-03-07	94.800	95.220	93.970	93.970	56.579	2,118,124
2013-03-06	95.250	95.450	94.400	94.640	56.982	1,732,632
2013-03-05	95.360	96.500	95.360	95.870	57.235	2,001,830
2013-03-04	94.300	95.050	94.170	95.040	56.739	1,634,277
2013-03-01	94.220	94.560	93.750	94.300	56.298	2,423,098
2013-02-28	95.180	95.910	94.280	94.280	56.286	2,935,211
2013-02-27	94.000	95.470	93.740	95.190	56.829	1,917,660
2013-02-26	94.360	95.040	93.820	94.220	56.250	4,043,815
2013-02-25	94.610	95.900	94.240	94.240	56.262	4,927,236
2013-02-22	91.880	94.510	91.880	94.500	56.417	4,916,285
2013-02-21	91.510	92.270	91.130	91.860	54.841	1,856,018
2013-02-20	92.210	92.670	91.730	91.740	54.769	2,570,682
2013-02-19	91.330	92.220	91.310	92.210	55.050	2,494,439
2013-02-15	90.430	91.270	90.260	91.200	54.447	2,296,790
2013-02-14	89.870	90.540	89.790	90.190	53.844	1,891,898
2013-02-13	89.850	90.080	89.380	89.890	53.665	1,971,166
2013-02-12	90.540	90.580	89.750	89.900	53.671	2,045,636
2013-02-11	90.240	90.920	90.210	90.400	53.969	1,917,034
2013-02-08	90.980	91.570	90.630	90.900	54.268	1,723,349
2013-02-07	90.780	91.160	90.440	90.980	54.316	1,929,550
2013-02-06	89.860	90.930	89.360	90.900	54.268	2,033,641
2013-02-05	89.710	90.800	89.690	90.240	53.874	2,294,183
2013-02-04	89.420	89.900	89.220	89.300	53.313	1,651,278
2013-02-01	89.880	90.190	89.680	90.010	53.736	3,221,410
2013-01-31	88.200	89.600	87.520	89.510	53.438	4,445,370
2013-01-30	88.100	88.890	87.910	88.150	52.626	2,004,542
2013-01-29	86.590	88.450	86.590	88.140	52.620	3,106,576
2013-01-28	86.460	86.990	86.260	86.800	51.820	2,149,832
2013-01-25	87.610	87.690	86.030	86.260	51.498	3,350,429
2013-01-24	87.000	87.240	86.140	86.580	51.689	2,541,478
2013-01-23	86.860	87.620	86.860	87.000	51.939	1,731,380
2013-01-22	86.840	87.300	86.550	87.200	52.059	1,446,432
2013-01-18	86.480	86.850	86.000	86.820	51.832	1,652,425
2013-01-17	85.730	86.670	85.590	86.330	51.540	1,252,226
2013-01-16	85.680	85.680	85.190	85.490	51.038	1,293,633
2013-01-15	85.660	86.000	85.310	85.700	51.163	1,560,641
2013-01-14	85.240	85.840	85.050	85.650	51.134	1,348,078
2013-01-11	85.100	85.280	84.710	85.100	50.805	1,313,033
2013-01-10	84.790	85.080	84.450	84.930	50.704	1,996,928
2013-01-09	84.310	84.860	84.030	84.610	50.513	1,923,813
2013-01-08	84.280	84.580	83.920	84.030	50.166	2,512,066
2013-01-07	85.920	85.940	84.380	84.460	50.423	2,791,694
2013-01-04	86.180	86.380	85.590	86.360	51.557	1,776,438
2013-01-03	86.500	86.500	85.700	86.010	51.348	1,875,314
2013-01-02	85.370	86.400	85.000	86.380	51.569	2,701,370
2012-12-31	82.790	84.450	82.710	84.430	50.405	1,773,621
2012-12-28	83.640	84.060	83.120	83.130	49.629	1,256,085
2012-12-27	83.490	84.010	83.180	83.930	50.107	1,555,113
2012-12-26	83.770	84.090	83.270	83.490	49.844	1,405,860
2012-12-24	83.670	83.990	83.610	83.790	50.023	755,966

← NewerPage 58 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.