Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	64.070	64.830	64.020	64.830	33.971	2,982,876
2009-11-13	63.660	64.040	63.140	64.040	33.557	2,665,595
2009-11-12	63.930	64.140	63.380	63.580	33.316	1,899,824
2009-11-11	64.420	64.490	63.650	64.010	33.542	2,672,583
2009-11-10	64.070	64.450	63.860	64.260	33.673	2,052,207
2009-11-09	63.710	64.140	63.430	64.100	33.589	3,237,263
2009-11-06	63.190	63.710	62.890	63.710	33.384	2,248,395
2009-11-05	63.100	63.680	62.720	63.550	33.301	3,087,280
2009-11-04	62.090	63.000	62.090	62.650	32.829	3,439,605
2009-11-03	62.500	62.500	61.530	62.000	32.488	2,780,117
2009-11-02	61.230	62.750	61.200	62.740	32.876	3,882,776
2009-10-30	61.790	62.100	60.980	61.160	32.048	3,368,473
2009-10-29	61.430	61.780	60.930	61.730	32.347	2,427,478
2009-10-28	61.370	62.070	60.980	61.030	31.980	3,270,431
2009-10-27	61.630	61.940	61.080	61.530	32.242	3,192,623
2009-10-26	61.820	62.450	61.090	61.470	32.211	3,057,555
2009-10-23	63.060	63.230	61.160	61.570	32.263	5,866,041
2009-10-22	61.920	63.570	61.790	63.090	33.060	6,803,698
2009-10-21	59.540	60.500	59.540	59.690	31.278	3,549,433
2009-10-20	59.590	60.000	59.240	59.560	31.210	3,140,577
2009-10-19	59.080	59.940	58.840	59.650	31.257	1,816,802
2009-10-16	59.200	59.820	58.790	59.070	30.953	2,724,733
2009-10-15	58.650	59.450	58.650	59.380	31.115	2,151,918
2009-10-14	59.330	59.350	58.730	58.880	30.853	2,438,951
2009-10-13	59.380	59.520	58.760	59.010	30.922	1,887,934
2009-10-12	59.270	59.950	59.100	59.530	31.194	1,724,079
2009-10-09	58.920	59.270	58.720	59.260	31.053	1,411,283
2009-10-08	58.790	59.110	58.650	59.060	30.948	3,446,281
2009-10-07	58.850	58.910	58.220	58.680	30.749	2,346,437
2009-10-06	58.490	58.930	58.340	58.820	30.822	3,329,360
2009-10-05	58.970	59.050	57.670	58.340	30.571	3,614,412
2009-10-02	58.220	58.970	57.910	58.870	30.848	3,208,790
2009-10-01	58.900	58.900	58.020	58.210	30.502	3,500,204
2009-09-30	57.640	59.260	57.600	58.980	30.906	5,036,126
2009-09-29	58.710	58.710	57.600	57.620	30.193	2,596,340
2009-09-28	57.780	58.800	57.590	58.470	30.639	1,852,055
2009-09-25	57.720	58.290	57.600	57.700	30.235	2,145,764
2009-09-24	58.220	58.600	57.860	57.880	30.330	2,472,953
2009-09-23	57.720	58.870	57.430	58.120	30.455	3,592,405
2009-09-22	57.750	57.840	57.380	57.630	30.199	1,939,980
2009-09-21	57.800	57.800	57.290	57.500	30.130	2,027,279
2009-09-18	57.310	58.070	57.150	57.880	30.330	3,240,810
2009-09-17	57.510	57.620	57.100	57.160	29.952	3,282,425
2009-09-16	57.760	57.850	57.380	57.500	30.130	4,211,738
2009-09-15	58.020	58.030	57.540	57.690	30.230	3,278,775
2009-09-14	58.320	58.460	57.900	58.040	30.413	2,909,240
2009-09-11	58.520	58.760	58.180	58.500	30.654	2,080,994
2009-09-10	58.010	58.560	57.840	58.450	30.628	2,354,885
2009-09-09	57.790	58.080	57.620	57.930	30.356	2,353,112
2009-09-08	58.360	58.360	57.540	57.820	30.298	3,698,478
2009-09-04	58.310	58.310	57.850	58.200	30.497	2,038,961
2009-09-03	58.470	58.480	57.520	58.040	30.413	1,725,956
2009-09-02	58.620	58.880	58.070	58.300	30.550	2,753,103
2009-09-01	60.460	60.470	59.000	59.100	30.654	2,796,387
2009-08-31	59.580	60.480	59.580	60.460	31.360	2,402,863
2009-08-28	59.880	60.180	59.400	59.760	30.997	1,768,615
2009-08-27	60.170	60.260	59.490	59.800	31.017	1,652,946
2009-08-26	59.570	60.250	59.380	60.160	31.204	2,450,633
2009-08-25	59.260	59.750	59.110	59.560	30.893	1,921,415
2009-08-24	59.600	59.750	59.060	59.270	30.743	2,186,858

← NewerPage 72 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.