Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	51.100	51.670	50.730	51.560	26.446	2,285,735
2009-05-27	52.570	52.690	50.970	51.130	26.225	2,387,740
2009-05-26	51.100	52.570	50.880	52.570	26.964	2,782,515
2009-05-22	50.840	51.650	50.790	51.150	26.235	1,759,124
2009-05-21	50.990	51.280	50.350	50.790	26.051	2,279,268
2009-05-20	51.490	51.980	51.280	51.390	26.359	2,055,544
2009-05-19	51.960	52.030	51.130	51.190	26.256	3,490,504
2009-05-18	50.880	52.050	50.640	52.040	26.692	2,658,086
2009-05-15	50.530	51.000	50.330	50.490	25.897	3,066,524
2009-05-14	51.650	51.770	50.500	50.540	25.923	2,670,080
2009-05-13	51.600	52.000	51.280	51.530	26.430	2,355,928
2009-05-12	51.890	52.050	51.300	51.900	26.620	2,350,818
2009-05-11	51.590	52.000	51.270	51.650	26.492	2,554,098
2009-05-08	52.110	52.390	51.550	51.950	26.646	3,023,240
2009-05-07	51.300	51.800	50.920	51.710	26.523	3,829,166
2009-05-06	50.350	51.140	49.870	50.980	26.148	3,116,797
2009-05-05	50.160	50.350	49.750	49.920	25.605	1,845,588
2009-05-04	49.990	50.330	49.680	50.330	25.815	2,502,157
2009-05-01	49.240	49.790	49.010	49.750	25.517	2,150,562
2009-04-30	50.110	50.430	48.910	49.140	25.204	3,228,815
2009-04-29	50.290	50.370	49.320	49.610	25.446	2,434,779
2009-04-28	49.190	50.330	49.190	49.840	25.564	2,192,803
2009-04-27	49.560	49.860	49.090	49.600	25.440	3,300,052
2009-04-24	49.500	49.600	48.600	49.310	25.292	3,049,211
2009-04-23	49.650	49.870	48.650	49.370	25.322	3,604,504
2009-04-22	49.790	50.390	49.010	49.780	25.533	3,157,474
2009-04-21	49.790	50.720	49.460	49.950	25.620	2,374,181
2009-04-20	49.780	50.750	49.640	49.920	25.605	3,235,073
2009-04-17	50.010	50.550	49.400	50.240	25.769	3,400,076
2009-04-16	49.370	49.940	48.760	49.780	25.533	1,952,287
2009-04-15	48.170	49.240	47.990	49.130	25.199	2,094,344
2009-04-14	47.980	48.630	47.750	48.290	24.768	2,516,029
2009-04-13	47.930	48.550	47.520	48.300	24.774	2,755,189
2009-04-09	47.960	48.530	47.530	48.200	24.722	2,815,161
2009-04-08	48.060	48.300	47.240	47.720	24.476	3,136,614
2009-04-07	48.370	48.920	47.930	47.980	24.610	2,971,716
2009-04-06	48.680	49.270	48.440	48.990	25.128	2,636,391
2009-04-03	49.350	49.530	48.440	49.000	25.133	2,650,159
2009-04-02	48.280	49.720	47.570	49.260	25.266	4,055,393
2009-04-01	45.650	47.460	45.190	47.320	24.271	3,448,471
2009-03-31	46.820	46.820	45.790	46.110	23.650	4,262,115
2009-03-30	46.690	47.160	46.000	46.390	23.794	2,401,925
2009-03-27	46.710	47.820	46.710	47.540	24.384	2,626,378
2009-03-26	47.120	47.230	46.340	47.170	24.194	2,937,088
2009-03-25	46.510	47.090	45.930	46.650	23.927	4,018,888
2009-03-24	46.250	47.230	46.070	46.150	23.671	3,746,456
2009-03-23	46.820	46.830	45.650	46.830	24.020	5,398,672
2009-03-20	46.540	46.990	45.810	45.980	23.584	3,586,981
2009-03-19	47.450	47.550	46.120	46.500	23.850	2,728,384
2009-03-18	46.680	47.840	46.340	47.040	24.127	2,976,305
2009-03-17	46.900	47.240	46.370	46.870	24.040	2,803,584
2009-03-16	46.460	47.590	46.350	46.780	23.994	3,008,742
2009-03-13	45.290	46.300	45.020	46.020	23.604	2,816,622
2009-03-12	44.270	45.110	43.780	45.020	23.091	3,268,345
2009-03-11	44.760	45.090	43.950	44.260	22.701	3,594,804
2009-03-10	44.060	44.540	43.580	44.320	22.732	3,599,184
2009-03-09	43.520	43.980	43.060	43.410	22.265	2,879,202
2009-03-06	44.480	44.990	43.050	43.920	22.527	3,822,178
2009-03-05	45.810	45.810	43.730	44.170	22.655	3,854,824
2009-03-04	46.020	46.690	45.110	46.100	23.645	3,240,184

← NewerPage 74 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.