Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	128.00	129.56	128.00	129.47	121.20	408
2024-05-29	128.76	128.93	128.05	128.32	120.12	798
2024-05-28	131.42	131.94	129.19	129.19	120.94	70,244
2024-05-24	132.24	132.56	131.69	131.70	123.29	176
2024-05-23	132.92	133.28	131.72	131.86	123.44	811
2024-05-22	133.00	133.78	132.90	133.43	124.91	533
2024-05-21	133.86	134.37	132.85	133.74	125.20	1,350
2024-05-20	134.15	134.31	133.28	133.77	125.23	380
2024-05-17	134.27	135.93	133.74	134.23	125.66	471
2024-05-16	134.21	134.89	133.97	134.76	126.15	273
2024-05-15	135.05	135.10	134.47	134.50	125.90	832
2024-05-14	136.23	136.77	134.61	134.80	126.19	1,103
2024-05-13	136.71	137.44	136.04	136.04	127.35	980
2024-05-10	136.79	137.07	136.47	136.80	128.06	401
2024-05-09	136.13	136.47	135.50	136.29	127.59	823
2024-05-08	136.25	136.54	135.94	136.36	127.65	224
2024-05-07	136.67	137.25	135.97	135.97	127.28	3,218
2024-05-03	135.73	137.23	135.00	136.38	127.67	1,646
2024-05-02	135.36	137.34	135.36	136.73	128.00	1,995
2024-05-01	135.74	137.21	135.43	137.21	128.45	633
2024-04-30	135.64	136.89	135.15	136.89	128.15	633
2024-04-29	135.08	135.73	134.26	135.24	126.60	71,716
2024-04-26	136.52	136.75	135.32	135.68	127.01	643
2024-04-25	138.31	139.19	136.95	136.96	128.21	441
2024-04-24	135.37	137.76	134.67	137.76	128.96	4,937
2024-04-23	129.10	139.70	129.10	136.08	127.39	4,067
2024-04-22	127.24	128.92	126.84	128.92	120.68	747
2024-04-19	125.13	126.43	124.17	126.43	118.35	123,007
2024-04-18	125.96	126.58	124.93	125.06	117.07	42,978
2024-04-17	126.00	126.13	125.26	125.43	117.42	1,023
2024-04-16	125.74	126.12	125.00	126.12	118.06	696
2024-04-15	124.90	125.49	124.45	125.44	117.42	3,551
2024-04-12	125.83	126.82	123.94	124.11	116.18	1,806
2024-04-11	127.66	128.09	126.27	126.52	118.44	484
2024-04-10	127.84	128.10	126.67	127.10	118.98	507
2024-04-09	126.77	127.92	126.06	127.50	119.36	1,246
2024-04-08	126.35	127.06	125.70	126.10	118.05	1,226
2024-04-05	125.87	126.48	125.24	125.87	117.83	852
2024-04-04	126.72	127.05	126.45	126.55	118.47	1,865
2024-04-03	127.68	127.68	126.36	126.38	118.30	417
2024-04-02	128.50	129.14	128.36	128.36	120.16	453
2024-03-28	128.84	129.96	128.39	129.55	121.28	1,049
2024-03-27	126.58	129.29	126.50	126.88	118.78	3,190
2024-03-26	125.64	126.12	125.44	125.98	117.93	3,506
2024-03-25	125.35	126.58	125.20	125.31	117.31	909
2024-03-22	125.15	125.56	124.70	125.02	117.03	901
2024-03-21	124.20	124.47	123.27	124.34	116.40	1,500
2024-03-20	124.88	125.38	124.24	124.44	116.49	422
2024-03-19	124.88	125.35	124.36	124.67	116.71	555
2024-03-18	124.47	125.26	124.25	124.35	116.41	5,259
2024-03-15	124.23	125.38	123.49	125.38	117.37	498
2024-03-14	127.23	127.70	125.13	125.29	117.29	913
2024-03-13	127.27	127.52	126.67	127.42	119.28	398
2024-03-12	126.53	127.63	125.99	127.15	119.03	2,807
2024-03-11	126.52	126.64	125.15	126.51	118.43	2,541
2024-03-08	125.42	125.96	124.83	125.96	117.91	1,048
2024-03-07	123.80	125.00	123.54	125.00	117.02	693
2024-03-06	123.63	124.86	123.23	124.25	115.17	855
2024-03-05	123.78	124.35	123.39	123.39	114.37	1,308
2024-03-04	123.06	124.83	122.92	123.85	114.80	2,095

← NewerPage 11 of 21 · 1,235 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.