Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	85.800	86.190	85.500	85.500	50.604	2,204,276
2012-09-24	85.200	85.750	84.810	85.600	50.663	1,787,702
2012-09-21	85.180	85.500	85.060	85.320	50.497	3,603,461
2012-09-20	84.380	85.160	84.380	85.000	50.308	2,367,193
2012-09-19	83.630	84.370	83.630	84.370	49.935	2,159,114
2012-09-18	82.910	83.630	82.830	83.630	49.497	1,805,016
2012-09-17	82.650	83.110	82.230	83.020	49.136	2,009,861
2012-09-14	83.290	83.390	81.890	82.680	48.935	3,475,276
2012-09-13	82.050	83.340	82.050	83.270	49.284	2,469,720
2012-09-12	82.430	82.810	82.150	82.340	48.734	1,632,399
2012-09-11	82.470	82.770	82.030	82.350	48.739	1,776,333
2012-09-10	82.900	82.910	82.230	82.370	48.751	1,993,903
2012-09-07	83.760	84.000	82.660	82.930	49.083	2,248,082
2012-09-06	82.870	83.630	82.870	83.620	49.491	2,009,339
2012-09-05	82.890	83.320	82.600	82.600	48.887	3,404,456
2012-09-04	83.780	84.390	83.370	83.730	49.118	3,637,358
2012-08-31	83.700	83.900	83.280	83.600	49.042	1,854,037
2012-08-30	83.390	83.580	82.490	83.480	48.972	2,249,021
2012-08-29	83.670	83.770	83.420	83.490	48.977	1,337,335
2012-08-28	83.440	83.960	83.440	83.670	49.083	1,081,382
2012-08-27	83.600	83.870	83.600	83.620	49.054	1,022,140
2012-08-24	83.300	84.000	83.300	83.660	49.077	1,366,330
2012-08-23	83.730	83.970	83.330	83.420	48.936	1,245,759
2012-08-22	84.030	84.300	83.630	83.850	49.189	2,135,855
2012-08-21	84.240	84.500	84.030	84.170	49.376	2,136,794
2012-08-20	83.820	84.200	83.680	84.080	49.324	2,186,754
2012-08-17	83.480	84.050	83.260	83.950	49.247	2,205,736
2012-08-16	82.900	83.580	82.800	83.450	48.954	1,969,810
2012-08-15	82.880	83.400	82.550	83.030	48.708	1,515,792
2012-08-14	82.830	82.990	82.450	82.940	48.655	2,348,315
2012-08-13	82.690	82.890	82.430	82.490	48.391	2,190,404
2012-08-10	82.750	83.060	82.660	82.820	48.584	2,315,043
2012-08-09	83.000	83.250	82.670	82.850	48.602	2,820,376
2012-08-08	82.500	83.660	82.500	83.250	48.837	5,088,484
2012-08-07	84.010	84.190	81.290	82.720	48.526	7,306,528
2012-08-06	85.450	85.630	83.510	83.710	49.107	5,104,233
2012-08-03	87.600	88.250	85.190	85.350	50.069	4,957,692
2012-08-02	87.320	87.580	86.370	86.880	50.966	3,090,305
2012-08-01	87.100	87.730	86.890	87.170	51.136	3,498,326
2012-07-31	87.740	87.900	86.890	86.910	50.984	2,695,008
2012-07-30	87.120	88.000	86.900	87.930	51.582	2,530,318
2012-07-27	85.780	87.690	85.260	87.320	51.224	3,375,878
2012-07-26	84.000	86.250	83.880	85.720	50.286	2,962,224
2012-07-25	83.490	84.060	83.220	83.400	48.925	2,589,873
2012-07-24	84.640	84.740	83.060	83.490	48.977	3,428,862
2012-07-23	84.400	85.100	84.400	84.700	49.687	2,364,168
2012-07-20	85.330	85.780	84.640	84.830	49.764	3,398,303
2012-07-19	86.080	86.240	85.450	85.880	50.379	1,893,566
2012-07-18	85.720	86.250	85.540	86.070	50.491	1,687,365
2012-07-17	85.720	86.140	85.260	85.820	50.344	2,091,632
2012-07-16	84.910	85.740	84.910	85.200	49.981	1,504,006
2012-07-13	84.470	85.350	84.390	85.210	49.986	1,672,450
2012-07-12	84.300	84.580	84.030	84.330	49.470	2,356,450
2012-07-11	84.700	84.900	84.160	84.350	49.482	2,208,553
2012-07-10	84.500	84.770	84.210	84.770	49.728	1,983,369
2012-07-09	83.910	84.350	83.750	84.300	49.453	1,583,274
2012-07-06	83.750	84.230	83.600	83.910	49.224	1,380,202
2012-07-05	84.110	84.210	83.810	84.100	49.335	1,658,579
2012-07-03	84.000	84.180	83.790	84.000	49.277	1,523,406
2012-07-02	83.450	83.900	83.050	83.900	49.218	1,998,284

← NewerPage 60 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.