Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	58.950	59.150	58.540	58.860	31.122	2,735,372
2010-02-11	59.100	59.400	58.720	59.190	31.297	2,349,566
2010-02-10	59.470	59.610	58.660	58.930	31.160	2,625,127
2010-02-09	59.460	59.940	59.060	59.620	31.524	2,375,850
2010-02-08	59.160	59.580	58.580	58.950	31.170	2,844,470
2010-02-05	59.220	59.530	58.250	58.960	31.175	3,210,563
2010-02-04	60.010	60.250	59.180	59.230	31.318	2,623,354
2010-02-03	60.590	60.590	59.770	60.390	31.931	3,479,552
2010-02-02	59.670	60.870	59.270	60.680	32.085	3,314,550
2010-02-01	59.930	59.930	59.010	59.510	31.466	3,415,303
2010-01-29	59.480	60.180	59.080	59.390	31.403	3,816,233
2010-01-28	59.820	60.080	59.070	59.110	31.255	4,408,552
2010-01-27	60.120	60.450	59.190	59.500	31.461	3,959,019
2010-01-26	60.750	60.750	59.780	60.110	31.783	4,167,724
2010-01-25	60.750	60.800	59.750	60.450	31.963	3,075,181
2010-01-22	59.900	61.480	59.580	60.230	31.847	4,369,023
2010-01-21	62.230	62.520	61.000	61.110	32.312	3,530,033
2010-01-20	62.610	62.610	61.220	62.090	32.830	2,783,871
2010-01-19	62.380	63.250	62.310	62.800	33.206	3,347,196
2010-01-15	62.840	62.960	62.130	62.220	32.899	3,690,343
2010-01-14	63.680	63.680	62.910	63.020	33.322	2,019,352
2010-01-13	63.270	63.700	63.000	63.620	33.639	1,904,205
2010-01-12	62.530	63.410	62.400	63.020	33.322	2,557,019
2010-01-11	62.690	62.700	61.200	62.630	33.116	2,993,514
2010-01-08	62.870	62.960	61.790	62.710	33.158	3,069,340
2010-01-07	63.680	63.680	62.620	63.110	33.370	3,246,859
2010-01-06	64.350	64.350	63.480	63.530	33.592	2,453,658
2010-01-05	64.310	64.620	63.660	64.320	34.009	2,465,861
2010-01-04	64.290	64.520	63.590	64.270	33.983	1,634,903
2009-12-31	64.290	64.420	63.660	63.710	33.687	1,264,742
2009-12-30	64.350	64.750	64.250	64.390	34.046	1,088,892
2009-12-29	64.360	64.830	64.260	64.410	34.057	1,288,835
2009-12-28	64.060	64.390	63.870	64.380	34.041	991,997
2009-12-24	64.400	64.540	63.750	64.010	33.846	684,417
2009-12-23	64.480	64.480	63.950	64.240	33.967	1,658,266
2009-12-22	64.660	64.830	63.900	64.230	33.962	1,735,343
2009-12-21	63.510	64.730	63.510	64.490	34.099	1,971,479
2009-12-18	64.290	64.470	62.780	63.330	33.486	3,703,902
2009-12-17	64.950	64.950	64.000	64.090	33.888	2,607,709
2009-12-16	65.230	65.630	64.840	64.960	34.348	2,057,735
2009-12-15	65.160	65.280	64.750	65.010	34.374	2,096,117
2009-12-14	65.000	65.320	64.870	65.030	34.385	1,888,247
2009-12-11	64.980	65.240	64.580	64.710	34.216	2,927,492
2009-12-10	64.270	65.060	64.040	64.610	34.163	2,638,686
2009-12-09	64.310	64.370	63.410	64.120	33.904	3,798,293
2009-12-08	64.990	65.160	64.490	64.910	34.321	2,302,423
2009-12-07	65.440	65.440	64.570	65.190	34.469	2,890,570
2009-12-04	66.570	66.810	65.720	65.870	34.829	2,568,596
2009-12-03	66.910	66.930	65.910	66.030	34.914	2,041,464
2009-12-02	66.420	67.030	66.260	66.790	35.315	2,260,598
2009-12-01	66.580	66.990	66.400	66.820	35.014	2,197,184
2009-11-30	65.690	66.270	65.160	65.970	34.569	2,437,282
2009-11-27	65.240	66.200	64.760	65.560	34.354	1,217,598
2009-11-25	65.890	66.100	65.720	66.010	34.590	1,963,552
2009-11-24	65.850	65.990	65.170	65.760	34.459	1,946,134
2009-11-23	64.980	66.070	64.960	65.680	34.417	2,934,793
2009-11-20	64.710	64.900	64.290	64.750	33.929	1,827,962
2009-11-19	64.830	64.930	64.180	64.750	33.929	1,724,600
2009-11-18	65.130	65.910	64.510	65.130	34.129	3,474,233
2009-11-17	64.560	65.380	64.560	65.280	34.207	2,743,924

← NewerPage 71 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.