Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	134.92	134.92	133.67	133.93	121.80	1,520
2023-06-09	134.06	134.61	134.06	134.36	122.19	170
2023-06-08	133.95	134.62	133.78	134.30	122.14	111
2023-06-07	134.03	134.63	133.44	134.37	121.13	903
2023-06-06	136.85	136.85	135.07	135.07	121.75	222
2023-06-05	135.59	137.80	135.59	136.62	123.15	440
2023-06-02	133.75	135.32	133.54	135.05	121.74	1,116
2023-06-01	134.50	134.52	133.77	134.09	120.87	4,795
2023-05-31	134.44	134.53	132.97	133.85	120.65	4,811
2023-05-30	134.51	134.77	133.37	134.09	120.87	999
2023-05-26	136.80	137.11	136.00	136.00	122.60	807
2023-05-25	137.55	137.55	136.36	136.83	123.34	2,890
2023-05-24	138.82	138.82	138.00	138.14	124.53	3,886
2023-05-23	140.46	140.46	138.80	138.86	125.17	1,152
2023-05-22	144.35	144.35	141.17	141.17	127.25	981
2023-05-19	144.07	144.27	143.86	144.24	130.02	343
2023-05-18	144.65	144.65	143.41	143.41	129.27	84
2023-05-17	144.81	144.81	143.66	144.34	130.11	83
2023-05-16	143.83	144.84	143.61	144.82	130.55	704
2023-05-15	145.01	145.01	143.44	143.70	129.54	418
2023-05-12	143.99	144.26	143.68	144.20	129.99	15,933
2023-05-11	144.03	144.03	143.53	143.53	129.38	4,176
2023-05-10	144.12	144.12	142.91	142.91	128.82	608
2023-05-09	144.43	145.11	144.43	144.49	130.25	823
2023-05-05	144.14	145.56	144.14	144.87	130.59	307
2023-05-04	145.93	146.15	145.21	145.21	130.90	24
2023-05-03	145.99	146.98	145.64	146.30	131.88	707
2023-05-02	145.95	146.14	144.98	145.92	131.54	523
2023-04-28	146.57	147.07	144.74	144.86	130.58	1,397
2023-04-27	143.93	145.13	143.93	145.13	130.82	314
2023-04-26	143.30	145.62	143.30	144.49	130.25	920
2023-04-25	144.61	146.37	144.61	144.72	130.45	1,308
2023-04-24	141.46	142.19	141.42	141.97	127.98	761
2023-04-21	140.50	141.62	140.11	141.62	127.66	756
2023-04-20	138.82	139.19	138.38	139.19	125.47	2,065
2023-04-19	139.40	139.40	138.65	138.65	124.98	1,866
2023-04-18	138.28	138.92	138.19	138.60	124.94	10,703
2023-04-17	137.77	138.65	137.77	138.08	124.47	221
2023-04-14	137.00	137.67	136.81	137.30	123.77	170
2023-04-13	136.35	136.56	136.02	136.11	122.69	3,142
2023-04-12	135.56	136.63	135.17	136.63	123.16	1,909
2023-04-11	135.60	136.05	135.41	135.96	122.56	303
2023-04-06	136.57	137.08	135.97	135.97	122.57	415
2023-04-05	135.34	136.59	135.32	135.32	121.98	651
2023-04-04	135.88	136.05	134.77	134.77	121.48	67,740
2023-04-03	134.14	135.46	133.67	135.00	121.70	286
2023-03-31	133.62	133.96	133.61	133.61	120.45	817
2023-03-30	132.49	132.69	132.44	132.65	119.58	226
2023-03-29	132.25	132.90	132.06	132.69	119.61	696
2023-03-28	131.04	131.42	130.48	131.42	118.46	2,877
2023-03-27	131.35	131.35	130.19	130.19	117.35	1,723
2023-03-24	128.85	129.45	128.76	129.41	116.66	364
2023-03-23	127.47	128.30	127.02	127.02	114.50	89,929
2023-03-22	128.37	129.64	128.37	128.81	116.11	4,084
2023-03-21	128.60	128.60	127.45	127.60	115.02	2,177
2023-03-20	127.46	128.54	127.32	127.98	115.36	1,362
2023-03-17	126.85	127.30	125.97	126.40	113.94	11,318
2023-03-16	125.96	126.66	125.73	126.66	114.17	2,006
2023-03-15	123.13	125.68	123.13	125.60	113.22	517
2023-03-14	123.71	123.71	122.94	123.14	111.00	799

← NewerPage 15 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.