Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	45.960	46.480	45.150	46.100	23.337	4,913,469
2009-03-02	46.880	46.960	45.800	45.870	23.221	3,405,812
2009-02-27	46.430	47.520	46.030	47.110	23.849	3,645,285
2009-02-26	47.910	47.970	46.650	46.660	23.621	3,089,262
2009-02-25	48.030	48.370	46.970	47.540	24.066	3,249,467
2009-02-24	47.290	48.380	47.010	48.170	24.385	3,937,742
2009-02-23	48.340	48.410	46.920	47.010	23.798	2,926,971
2009-02-20	48.030	48.640	47.530	47.990	24.294	3,076,850
2009-02-19	48.410	49.160	48.410	48.770	24.689	3,005,613
2009-02-18	49.020	49.300	48.120	48.430	24.517	2,559,835
2009-02-17	48.920	49.960	48.500	48.800	24.704	3,316,219
2009-02-13	50.250	50.970	49.690	49.760	25.190	2,494,960
2009-02-12	50.110	50.440	49.000	50.440	25.535	2,935,315
2009-02-11	49.670	50.350	49.440	50.250	25.438	2,561,295
2009-02-10	50.680	51.030	49.020	49.320	24.968	3,492,485
2009-02-09	51.220	51.640	50.520	50.980	25.808	2,584,033
2009-02-06	51.130	52.000	50.000	51.480	26.061	4,802,076
2009-02-05	50.640	51.560	49.280	51.290	25.965	3,737,173
2009-02-04	51.870	51.870	50.290	50.560	25.595	2,583,824
2009-02-03	51.050	51.730	50.100	51.520	26.081	3,699,625
2009-02-02	51.060	51.420	50.370	50.980	25.808	2,899,749
2009-01-30	52.330	52.670	50.940	51.470	26.056	3,665,206
2009-01-29	51.980	53.000	51.900	52.340	26.496	3,044,726
2009-01-28	52.840	52.840	51.560	52.170	26.410	3,968,511
2009-01-27	51.860	52.500	51.380	52.090	26.370	3,154,449
2009-01-26	50.960	52.590	50.770	51.660	26.152	5,392,623
2009-01-23	53.000	53.080	51.510	51.990	26.319	4,296,013
2009-01-22	52.210	53.480	51.580	53.310	26.987	3,942,331
2009-01-21	52.320	52.860	51.290	52.760	26.709	2,959,930
2009-01-20	53.220	53.900	51.980	52.040	26.345	3,538,795
2009-01-16	52.980	53.500	52.760	53.220	26.942	5,209,785
2009-01-15	51.180	52.640	50.810	52.390	26.522	3,231,005
2009-01-14	51.510	52.040	51.000	51.360	26.000	2,770,625
2009-01-13	51.780	52.670	51.300	52.230	26.441	4,678,481
2009-01-12	50.460	50.760	49.880	50.560	25.595	2,424,662
2009-01-09	50.870	51.450	49.990	50.450	25.540	3,817,276
2009-01-08	51.490	51.710	50.650	51.160	25.899	2,881,705
2009-01-07	52.010	52.730	51.350	51.620	26.132	3,944,417
2009-01-06	53.180	53.900	52.250	52.750	26.704	2,537,098
2009-01-05	53.510	53.740	52.600	52.980	26.820	2,416,318
2009-01-02	53.000	53.900	52.580	53.650	27.160	2,467,634
2008-12-31	52.700	53.060	51.970	52.740	26.699	2,566,927
2008-12-30	52.320	52.770	51.800	52.700	26.679	1,388,442
2008-12-29	52.150	52.150	51.270	51.910	26.279	1,219,684
2008-12-26	52.490	52.490	51.820	52.040	26.345	793,723
2008-12-24	51.550	52.360	51.340	52.140	26.395	765,249
2008-12-23	52.920	52.920	51.100	51.250	25.945	2,051,894
2008-12-22	51.190	52.630	50.620	52.440	26.547	2,810,468
2008-12-19	52.700	53.290	51.030	51.110	25.874	4,894,799
2008-12-18	50.920	53.290	50.850	52.680	26.668	3,803,299
2008-12-17	51.930	52.450	50.620	50.740	25.686	4,000,426
2008-12-16	52.050	52.660	51.780	52.400	26.527	3,769,506
2008-12-15	51.730	52.260	50.980	51.800	26.223	2,918,940
2008-12-12	51.240	51.860	50.270	51.530	26.086	2,379,083
2008-12-11	51.750	53.130	51.330	51.480	26.061	2,532,508
2008-12-10	52.180	53.040	51.350	51.850	26.248	3,270,848
2008-12-09	55.000	55.250	51.620	51.860	26.253	4,339,923
2008-12-08	56.070	56.260	54.710	55.210	27.949	3,363,988
2008-12-05	54.120	55.070	53.570	54.950	27.818	3,962,357
2008-12-04	55.940	56.340	54.220	54.710	27.696	2,874,508

← NewerPage 75 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.