Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	125.89	127.89	125.52	127.60	117.13	666
2023-09-06	127.01	127.59	126.66	126.71	115.23	395
2023-09-05	126.99	127.52	126.59	126.96	115.46	1,125
2023-09-01	128.99	128.99	127.27	127.27	115.74	273
2023-08-31	129.51	129.51	129.02	129.29	117.58	66
2023-08-30	129.67	130.02	129.58	129.87	118.11	34
2023-08-29	129.70	129.70	128.35	128.91	117.23	568
2023-08-25	129.24	129.35	128.43	129.05	117.36	592
2023-08-24	129.16	130.20	128.53	128.53	116.88	787
2023-08-23	128.37	129.07	128.25	128.36	116.73	1,596
2023-08-22	126.67	127.48	126.67	127.48	115.93	39
2023-08-21	128.42	128.43	126.95	126.95	115.45	167
2023-08-18	128.00	128.78	127.83	128.78	117.12	175
2023-08-17	126.39	127.54	126.29	127.04	115.53	1,033
2023-08-16	127.45	127.45	126.49	126.76	115.28	80
2023-08-15	127.50	127.50	126.57	127.13	115.62	478
2023-08-14	128.92	128.92	127.58	127.58	116.02	1,451
2023-08-11	128.50	128.50	127.87	127.94	116.35	108
2023-08-10	127.81	129.07	127.65	127.87	116.29	336
2023-08-09	127.59	128.51	127.59	128.28	116.66	168
2023-08-08	128.84	128.84	127.59	127.66	116.10	167
2023-08-07	128.57	128.90	128.55	128.75	117.09	105
2023-08-04	128.80	128.80	128.09	128.64	116.99	335
2023-08-03	129.84	129.84	128.58	128.67	117.02	733
2023-08-02	128.98	130.30	128.98	130.30	118.50	81
2023-08-01	129.29	129.95	128.56	128.65	116.99	949
2023-07-31	130.21	130.42	128.99	129.00	117.32	4,635
2023-07-28	131.20	131.77	130.61	130.61	118.78	314
2023-07-27	132.15	132.24	130.13	130.13	118.34	853
2023-07-26	132.76	133.49	132.44	132.55	120.54	2,087
2023-07-25	136.36	136.36	132.07	132.35	120.36	1,540
2023-07-24	137.43	138.02	137.19	137.59	125.12	59
2023-07-21	135.37	137.16	135.37	137.10	124.68	145
2023-07-20	133.70	134.41	132.00	134.41	122.24	830
2023-07-19	134.41	135.12	134.05	135.12	122.88	1,641
2023-07-18	134.36	135.46	134.30	135.18	122.94	500
2023-07-17	134.46	135.11	134.25	134.70	122.50	1,061
2023-07-14	134.57	135.37	134.43	135.37	123.11	22,620
2023-07-13	134.85	134.91	134.02	134.67	122.47	18,398
2023-07-12	135.00	135.11	134.28	134.71	122.51	502
2023-07-11	135.43	135.43	134.33	134.59	122.40	1,120
2023-07-10	135.93	136.67	135.67	135.70	123.41	572
2023-07-07	137.28	137.28	135.58	136.28	123.94	1,644
2023-07-06	136.98	137.40	136.48	137.40	124.95	1,651
2023-07-05	137.55	137.84	136.73	136.73	124.35	176
2023-07-03	137.01	137.74	136.42	137.48	125.03	625
2023-06-30	137.33	137.84	137.33	137.36	124.92	472
2023-06-29	136.25	137.14	136.18	137.14	124.72	897
2023-06-28	137.54	137.54	135.51	136.84	124.44	753
2023-06-27	136.38	137.52	136.38	137.52	125.06	1,004
2023-06-26	135.89	135.89	135.22	135.66	123.37	234
2023-06-23	137.92	138.73	137.24	137.24	124.81	473
2023-06-22	136.66	138.71	136.66	137.55	125.09	37,489
2023-06-21	136.55	138.22	136.48	138.22	125.70	460
2023-06-20	137.90	138.27	137.22	137.22	124.79	1,981
2023-06-19	137.22	137.22	137.22	137.22	124.79	14
2023-06-16	137.22	137.64	137.08	137.38	124.93	376
2023-06-15	135.53	136.24	135.07	135.54	123.26	914
2023-06-14	134.48	135.50	134.41	134.77	122.56	851
2023-06-13	134.15	134.60	134.15	134.18	122.03	435

← NewerPage 14 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.