Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	123.70	123.97	123.19	123.71	113.56	331
2023-11-30	121.67	122.73	121.01	122.65	112.59	302
2023-11-29	122.47	122.47	121.51	121.51	111.54	99
2023-11-28	122.36	123.02	121.87	122.64	112.58	535
2023-11-27	122.47	122.64	121.77	122.35	112.31	270
2023-11-24	122.54	122.73	121.77	122.12	112.10	528
2023-11-22	122.34	122.45	121.78	121.92	111.92	533
2023-11-21	120.78	121.66	120.39	121.53	111.56	1,077
2023-11-20	120.94	121.13	120.30	120.59	110.70	816
2023-11-17	122.72	122.72	121.16	121.52	111.55	401
2023-11-16	121.70	122.91	120.81	121.36	111.40	5,874
2023-11-15	121.40	121.84	121.15	121.65	111.67	768
2023-11-14	121.48	122.01	121.02	121.02	111.09	988
2023-11-13	120.79	121.42	120.75	121.01	111.08	3,614
2023-11-10	120.01	120.98	119.92	120.98	111.06	563
2023-11-09	121.25	121.25	119.34	119.44	109.64	390
2023-11-08	120.62	120.62	119.97	120.16	110.30	2,537
2023-11-07	124.55	124.55	120.21	120.88	110.97	55
2023-11-06	119.39	121.00	119.39	120.64	110.74	42,121
2023-11-03	121.82	121.85	119.27	119.71	109.89	497
2023-11-02	120.61	121.03	119.60	121.03	111.10	681
2023-11-01	119.38	120.00	118.99	119.70	109.88	722
2023-10-31	120.00	120.18	118.93	119.32	109.53	27
2023-10-30	117.76	119.56	117.53	119.53	109.72	59
2023-10-27	119.01	120.04	116.98	117.20	107.59	661
2023-10-26	118.43	121.98	118.43	120.70	110.80	258
2023-10-25	120.50	121.43	118.90	119.09	109.32	1,094
2023-10-24	121.63	123.95	118.44	118.94	109.18	421
2023-10-23	122.74	123.31	122.45	122.81	112.74	443
2023-10-20	123.09	123.93	122.68	123.34	113.22	961
2023-10-19	123.59	123.94	122.36	123.22	113.12	2,579
2023-10-18	122.84	123.56	122.21	123.48	113.35	344
2023-10-17	121.74	121.93	121.08	121.31	111.36	303
2023-10-16	120.95	122.17	120.77	121.98	111.97	261
2023-10-13	120.21	120.93	119.75	120.86	110.94	2,036
2023-10-12	119.63	120.38	118.46	120.00	110.16	208
2023-10-11	120.12	120.34	118.69	119.08	109.31	2,674
2023-10-10	119.27	120.05	118.86	119.73	109.91	502
2023-10-09	117.86	119.16	117.59	118.49	108.77	203
2023-10-06	118.54	118.73	116.31	118.38	108.67	1,023
2023-10-05	120.44	120.62	118.84	118.84	109.09	203
2023-10-04	120.67	120.87	119.58	120.32	110.45	613
2023-10-03	119.25	121.33	119.25	120.93	111.01	2,518
2023-10-02	120.34	121.10	118.33	119.13	109.35	917
2023-09-29	122.04	122.04	120.65	120.65	110.75	1,031
2023-09-28	122.27	122.27	121.09	121.44	111.48	617
2023-09-27	123.58	123.83	121.15	121.43	111.47	5,526
2023-09-26	123.43	124.01	123.43	124.01	113.83	205
2023-09-25	123.62	124.31	123.56	123.59	113.45	878
2023-09-22	125.22	125.31	124.69	124.75	114.51	261
2023-09-21	125.47	126.36	125.28	125.86	115.54	2,565
2023-09-20	125.02	125.40	124.46	125.40	115.11	145
2023-09-19	124.90	124.90	123.84	124.15	113.97	268
2023-09-18	125.37	125.61	124.79	125.61	115.30	302
2023-09-15	125.25	126.63	125.25	125.40	115.11	57,535
2023-09-14	125.01	125.72	125.01	125.55	115.25	345
2023-09-13	125.64	125.64	125.02	125.28	115.00	589
2023-09-12	127.90	127.90	125.74	125.74	115.43	362
2023-09-11	128.15	128.54	127.89	128.31	117.79	204
2023-09-08	127.13	127.57	127.06	127.06	116.64	164

← NewerPage 13 of 21 · 1,228 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.