Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	121.38	123.01	121.20	122.79	113.82	4,186
2024-02-29	121.19	121.75	120.00	121.34	112.47	4,984
2024-02-28	121.31	121.60	120.64	121.21	112.35	195
2024-02-27	120.38	121.34	120.38	120.84	112.01	190
2024-02-26	121.61	122.04	121.09	121.32	112.45	469
2024-02-23	121.45	122.50	121.31	121.71	112.82	746
2024-02-22	119.44	121.07	118.79	121.07	112.22	4,315
2024-02-21	119.74	120.27	119.47	119.91	111.15	318
2024-02-20	118.76	120.28	118.36	119.43	110.70	9,148
2024-02-16	118.79	119.11	118.11	118.84	110.16	307
2024-02-15	118.70	118.76	118.12	118.44	109.79	644
2024-02-14	118.00	118.76	117.70	117.99	109.37	8,041
2024-02-13	120.17	120.61	118.13	118.28	109.64	5,964
2024-02-12	119.70	120.02	119.01	119.78	111.03	432
2024-02-09	120.07	120.38	118.57	119.19	110.48	779
2024-02-08	121.01	121.01	119.71	120.01	111.24	1,328
2024-02-07	121.76	122.03	120.76	120.99	112.15	784
2024-02-06	121.42	121.72	120.59	121.61	112.72	1,077
2024-02-05	122.38	122.54	121.00	121.19	112.34	2,164
2024-02-02	123.58	123.78	122.02	122.47	113.52	503
2024-02-01	120.73	122.54	119.91	122.52	113.56	623
2024-01-31	121.73	122.28	120.87	120.87	112.04	399
2024-01-30	121.50	121.62	120.09	121.62	112.73	1,525
2024-01-29	121.47	121.60	120.51	120.91	112.08	825
2024-01-26	121.13	121.13	120.03	120.24	111.45	1,915
2024-01-25	118.00	120.10	117.92	120.01	111.24	2,499
2024-01-24	119.53	120.88	117.91	118.87	110.19	2,490
2024-01-23	124.64	125.26	123.56	125.02	115.89	962
2024-01-22	122.67	123.00	122.05	122.05	113.13	358
2024-01-19	123.54	123.54	122.46	123.23	114.23	1,252
2024-01-18	122.68	122.87	122.02	122.82	113.85	776
2024-01-17	122.87	124.26	122.56	123.82	114.77	951
2024-01-16	124.01	124.17	122.56	122.69	113.73	737
2024-01-12	124.33	124.56	123.83	124.09	115.02	1,434
2024-01-11	123.71	123.75	122.90	123.70	114.66	313
2024-01-10	123.64	123.97	122.52	122.55	113.60	11,882
2024-01-09	123.29	123.33	122.84	123.18	114.18	1,384
2024-01-08	122.66	122.75	122.36	122.66	113.69	762
2024-01-05	122.54	122.87	121.52	122.16	113.23	1,845
2024-01-04	121.88	123.00	121.88	122.61	113.65	219
2024-01-03	122.80	123.27	121.86	121.93	113.02	353
2024-01-02	121.41	123.26	121.11	122.72	113.75	528
2023-12-29	120.76	121.37	120.68	120.92	112.08	140
2023-12-28	120.30	120.81	120.18	120.60	111.79	1,026
2023-12-27	119.79	120.22	119.79	120.22	111.44	138
2023-12-22	119.95	120.55	119.46	120.05	111.28	188
2023-12-21	119.29	119.61	118.14	118.45	109.80	664
2023-12-20	120.17	120.39	119.49	119.90	111.14	1,062
2023-12-19	120.50	120.97	120.10	120.43	111.63	875
2023-12-18	120.12	121.06	119.82	120.89	112.05	285
2023-12-15	119.59	119.78	118.20	118.86	110.18	1,104
2023-12-14	123.62	123.62	121.27	121.42	112.55	26,575
2023-12-13	121.21	122.75	121.07	122.75	113.78	370
2023-12-12	121.17	121.71	120.87	121.08	112.23	398
2023-12-11	120.31	120.60	119.75	120.35	111.56	320
2023-12-08	120.73	121.58	119.80	119.80	111.05	966
2023-12-07	121.49	122.26	121.10	121.82	112.92	137
2023-12-06	121.95	122.21	121.25	122.07	112.06	1,000
2023-12-05	124.35	124.56	121.23	121.30	111.35	4,783
2023-12-04	123.65	124.90	123.65	124.00	113.83	360

← NewerPage 12 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.