Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	144.32	144.80	143.49	143.50	135.54	835
2024-08-23	144.63	145.01	142.75	142.94	135.01	219
2024-08-22	144.77	145.27	144.05	144.05	136.06	228
2024-08-21	144.55	145.54	143.98	144.18	136.18	486
2024-08-20	143.58	144.23	142.18	144.05	136.06	999
2024-08-19	142.25	143.55	142.25	143.41	135.46	632
2024-08-16	141.89	142.46	141.54	142.41	134.51	2,576
2024-08-15	141.55	141.71	140.18	141.40	133.56	337
2024-08-14	137.97	140.58	137.97	140.39	132.60	109
2024-08-13	138.83	138.84	138.14	138.45	130.77	227
2024-08-12	139.93	140.13	137.84	138.24	130.57	1,149
2024-08-09	140.93	141.19	139.58	140.03	132.27	294
2024-08-08	139.79	141.06	139.09	140.73	132.92	386
2024-08-07	139.46	141.54	138.97	140.71	132.90	759
2024-08-06	138.53	140.47	138.53	139.38	131.65	3,904
2024-08-05	139.85	140.85	136.97	136.97	129.37	2,134
2024-08-02	140.36	142.19	136.41	138.69	131.00	1,522
2024-08-01	137.16	138.75	135.32	138.31	130.64	1,353
2024-07-31	136.19	136.19	134.10	135.64	128.12	1,333
2024-07-30	136.02	137.76	135.35	136.27	128.71	1,043
2024-07-29	141.20	141.65	140.10	141.16	133.33	244,996
2024-07-26	141.55	142.46	141.32	142.00	134.13	469
2024-07-25	141.00	142.87	140.99	141.30	133.46	1,856
2024-07-24	134.97	139.67	134.97	139.67	131.92	752
2024-07-23	140.30	140.60	137.76	138.07	130.41	689
2024-07-22	143.40	143.66	142.90	143.39	135.44	454
2024-07-19	145.15	145.15	143.66	143.66	135.69	1,576
2024-07-18	142.61	145.57	142.50	144.87	136.84	727
2024-07-17	142.16	144.79	142.16	144.07	136.08	1,774
2024-07-16	141.33	142.61	141.10	142.12	134.24	1,614
2024-07-15	141.74	141.83	141.24	141.71	133.86	1,141
2024-07-12	140.59	142.11	140.59	141.96	134.09	1,514
2024-07-11	140.76	141.69	140.58	140.95	133.13	1,583
2024-07-10	139.68	140.44	139.21	140.02	132.26	2,129
2024-07-09	139.09	139.93	138.61	139.77	132.01	26,919
2024-07-08	138.43	139.39	138.06	139.29	131.57	480
2024-07-05	137.44	137.79	136.75	137.79	130.15	1,257
2024-07-03	137.64	138.00	136.89	137.40	129.78	1,581
2024-07-02	138.08	138.81	136.86	138.08	130.42	2,361
2024-07-01	139.14	140.19	138.58	138.62	130.93	754
2024-06-28	138.76	139.62	138.76	138.86	131.16	941
2024-06-27	139.20	139.66	138.65	139.09	131.38	836
2024-06-26	137.61	139.24	137.24	139.12	131.41	1,438
2024-06-25	139.55	140.13	138.27	138.31	130.64	504
2024-06-24	139.75	140.93	139.62	139.76	132.01	1,004
2024-06-21	140.78	140.92	139.61	140.21	132.44	885
2024-06-20	141.13	142.10	140.21	140.21	132.44	1,651
2024-06-18	140.40	141.58	140.30	141.58	133.73	2,432
2024-06-17	138.99	141.00	138.53	140.61	132.81	566
2024-06-14	139.07	139.81	138.57	139.47	131.74	473
2024-06-13	138.38	139.42	138.38	139.18	131.46	8,875
2024-06-12	135.66	136.01	134.09	134.55	127.09	704
2024-06-11	133.16	135.45	133.16	135.18	127.68	3,506
2024-06-10	133.89	135.35	133.48	135.35	127.84	849
2024-06-07	134.69	136.29	134.69	135.00	127.51	1,077
2024-06-06	136.50	137.18	136.50	136.86	128.12	1,005
2024-06-05	137.11	138.00	135.63	136.36	127.65	1,011
2024-06-04	135.56	138.56	135.41	138.40	129.56	975
2024-06-03	134.54	135.42	134.02	134.61	126.01	1,360
2024-05-31	129.94	131.24	129.20	131.16	122.78	2,491

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-05	1.2600 USD
2025-09-04	1.2600 USD
2025-06-05	1.2600 USD
2025-03-06	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.