Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	59.050	59.670	58.670	59.530	30.877	2,497,255
2009-08-20	58.990	59.090	58.350	58.820	30.509	2,000,057
2009-08-19	58.100	58.970	58.080	58.950	30.577	2,110,302
2009-08-18	58.380	58.490	57.920	58.440	30.312	1,930,489
2009-08-17	58.440	58.580	58.150	58.380	30.281	2,357,806
2009-08-14	58.960	59.240	58.460	58.940	30.571	2,737,041
2009-08-13	58.330	58.910	58.040	58.910	30.556	2,676,964
2009-08-12	58.050	58.830	57.780	58.410	30.296	1,845,797
2009-08-11	57.480	58.280	57.480	58.120	30.146	2,041,047
2009-08-10	57.470	57.860	57.200	57.790	29.975	1,977,528
2009-08-07	58.060	58.180	57.410	57.560	29.856	3,108,870
2009-08-06	58.630	58.890	57.640	57.810	29.985	1,855,914
2009-08-05	58.900	58.940	58.140	58.540	30.364	2,208,970
2009-08-04	58.050	59.230	58.050	59.150	30.680	2,643,484
2009-08-03	58.820	58.820	57.660	58.270	30.224	2,345,394
2009-07-31	58.370	59.160	58.300	58.450	30.317	2,274,992
2009-07-30	58.660	58.970	57.920	58.370	30.276	2,522,287
2009-07-29	58.470	59.170	58.180	58.580	30.385	2,169,544
2009-07-28	58.340	58.950	58.160	58.830	30.514	2,720,353
2009-07-27	57.850	58.570	57.770	58.550	30.369	2,316,712
2009-07-24	57.410	58.330	57.380	58.020	30.094	2,576,627
2009-07-23	55.900	57.940	55.610	57.800	29.980	5,396,065
2009-07-22	54.150	54.800	54.110	54.460	28.248	2,425,288
2009-07-21	54.990	55.250	53.860	54.290	28.160	2,308,889
2009-07-20	54.660	54.880	54.040	54.830	28.440	1,655,658
2009-07-17	54.450	54.610	54.250	54.470	28.253	1,550,002
2009-07-16	53.870	54.520	53.690	54.380	28.206	2,202,295
2009-07-15	53.500	53.970	53.040	53.960	27.988	2,535,116
2009-07-14	52.940	53.190	52.710	53.080	27.532	3,053,591
2009-07-13	52.100	53.250	51.980	53.140	27.563	2,455,639
2009-07-10	52.270	52.380	51.710	51.950	26.946	1,988,375
2009-07-09	52.740	52.780	51.910	52.140	27.044	2,628,569
2009-07-08	53.000	53.040	52.410	52.540	27.252	2,849,059
2009-07-07	53.050	53.390	52.700	52.850	27.413	2,934,168
2009-07-06	52.770	53.520	52.770	53.260	27.625	2,787,105
2009-07-02	53.230	53.420	52.650	52.930	27.454	2,769,061
2009-07-01	52.570	53.980	52.420	53.790	27.900	2,640,772
2009-06-30	53.120	53.220	52.090	52.430	27.195	2,348,836
2009-06-29	52.490	53.220	52.020	53.220	27.605	2,260,911
2009-06-26	52.710	52.950	51.750	52.350	27.153	5,551,993
2009-06-25	51.700	52.800	51.170	52.750	27.361	3,210,458
2009-06-24	51.400	51.920	51.260	51.770	26.852	3,230,484
2009-06-23	51.270	51.530	50.990	51.120	26.515	2,548,153
2009-06-22	50.420	51.400	50.420	51.060	26.484	2,846,034
2009-06-19	51.580	51.580	50.580	50.670	26.282	3,453,790
2009-06-18	51.150	51.600	51.140	51.330	26.624	2,506,538
2009-06-17	51.000	51.620	50.820	50.970	26.437	3,274,916
2009-06-16	51.530	51.530	50.760	50.860	26.380	3,113,772
2009-06-15	51.510	51.950	51.000	51.420	26.671	2,975,053
2009-06-12	52.160	52.950	52.150	52.730	27.350	1,544,057
2009-06-11	52.500	52.970	52.370	52.420	27.190	1,998,597
2009-06-10	52.970	53.120	51.980	52.490	27.226	2,162,661
2009-06-09	53.040	53.090	52.340	52.580	27.273	2,394,624
2009-06-08	52.160	53.180	52.160	52.780	27.376	3,235,699
2009-06-05	52.970	53.090	52.120	52.410	27.184	2,085,896
2009-06-04	53.000	53.140	52.360	52.650	27.309	1,981,283
2009-06-03	53.130	53.580	52.620	52.990	27.485	2,301,588
2009-06-02	53.530	54.310	53.120	53.890	27.641	3,167,800
2009-06-01	52.310	53.610	51.970	53.480	27.431	3,032,418
2009-05-29	51.680	51.890	50.980	51.890	26.615	2,466,695

← NewerPage 73 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.