Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	62.450	63.370	62.410	63.340	34.575	3,829,792
2010-10-28	62.670	62.830	62.300	62.540	34.139	4,021,391
2010-10-27	62.800	63.070	62.100	62.350	34.035	5,515,697
2010-10-26	64.890	64.900	62.410	62.610	34.177	11,179,187
2010-10-25	66.860	66.980	66.370	66.470	36.284	2,834,353
2010-10-22	66.560	66.920	66.310	66.560	36.333	1,935,391
2010-10-21	66.830	67.070	66.580	66.860	36.497	1,589,219
2010-10-20	66.200	66.970	66.170	66.580	36.344	1,869,160
2010-10-19	66.480	66.490	65.400	66.070	36.065	4,215,076
2010-10-18	66.470	66.860	66.410	66.810	36.469	3,289,101
2010-10-15	66.580	66.720	66.270	66.380	36.235	2,511,440
2010-10-14	66.640	66.870	66.060	66.440	36.267	2,724,316
2010-10-13	66.830	67.230	66.650	66.820	36.475	1,947,385
2010-10-12	66.500	66.900	66.180	66.690	36.404	1,725,122
2010-10-11	66.230	66.740	66.120	66.330	36.207	1,338,065
2010-10-08	66.220	66.610	66.080	66.450	36.273	1,751,718
2010-10-07	66.340	66.340	65.840	66.080	36.071	1,729,085
2010-10-06	65.470	66.210	65.450	66.040	36.049	2,628,673
2010-10-05	65.590	65.770	65.190	65.510	35.760	2,302,735
2010-10-04	65.070	65.560	64.990	65.180	35.580	1,911,923
2010-10-01	65.070	65.530	64.860	65.030	35.498	2,215,749
2010-09-30	65.300	65.400	64.780	65.050	35.509	3,066,733
2010-09-29	64.720	65.170	64.410	65.060	35.514	3,198,568
2010-09-28	65.450	65.450	64.710	64.720	35.329	4,153,122
2010-09-27	66.010	66.080	65.290	65.320	35.656	3,539,420
2010-09-24	66.420	66.600	66.010	66.050	36.055	3,635,898
2010-09-23	66.460	66.810	66.100	66.480	36.289	1,474,593
2010-09-22	66.540	67.050	66.510	66.760	36.442	3,092,286
2010-09-21	66.880	66.880	66.210	66.510	36.306	3,807,576
2010-09-20	66.710	67.240	66.700	66.910	36.524	3,176,352
2010-09-17	66.660	66.930	66.350	66.370	36.229	3,352,306
2010-09-16	66.300	66.720	66.260	66.590	36.349	2,902,356
2010-09-15	66.480	66.680	66.260	66.610	36.360	2,259,972
2010-09-14	66.380	66.670	66.320	66.460	36.278	1,858,730
2010-09-13	66.640	66.860	66.320	66.490	36.295	1,529,560
2010-09-10	66.170	66.390	66.000	66.260	36.169	1,451,752
2010-09-09	66.340	66.410	65.920	66.120	36.093	1,882,302
2010-09-08	65.690	66.510	65.510	66.080	36.071	2,861,783
2010-09-07	65.950	66.600	65.950	66.350	35.858	2,908,301
2010-09-03	66.110	66.180	65.550	66.180	35.766	2,260,911
2010-09-02	65.400	65.960	65.400	65.890	35.609	2,431,963
2010-09-01	64.730	65.500	64.550	65.390	35.339	3,338,434
2010-08-31	64.090	64.590	63.900	64.400	34.804	3,027,725
2010-08-30	64.430	64.610	64.000	64.160	34.674	2,129,493
2010-08-27	64.220	64.490	63.750	64.460	34.837	2,071,919
2010-08-26	64.520	64.640	63.950	64.090	34.637	2,505,182
2010-08-25	64.590	64.890	64.220	64.480	34.847	2,920,296
2010-08-24	64.390	65.160	64.390	64.720	34.977	3,215,256
2010-08-23	65.040	65.360	64.940	64.960	35.107	2,598,113
2010-08-20	64.380	64.850	64.380	64.710	34.972	2,070,876
2010-08-19	65.020	65.260	64.450	64.790	35.015	2,453,449
2010-08-18	65.030	65.470	64.800	65.280	35.280	3,530,451
2010-08-17	65.160	65.490	64.800	64.920	35.085	3,271,161
2010-08-16	64.650	65.110	64.290	65.110	35.188	2,695,425
2010-08-13	65.070	65.180	64.730	64.810	35.026	2,340,388
2010-08-12	64.690	65.320	64.540	65.230	35.253	3,502,603
2010-08-11	65.320	65.710	65.080	65.120	35.193	2,916,645
2010-08-10	65.590	66.250	65.520	66.020	35.680	2,946,162
2010-08-09	65.370	65.960	65.280	65.870	35.599	2,428,938
2010-08-06	65.020	65.290	64.500	65.290	35.285	2,110,928

← NewerPage 68 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.