Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	123.61	125.66	123.37	123.37	111.21	1,421
2023-03-10	123.04	123.11	122.51	122.60	110.51	534
2023-03-09	123.36	123.36	122.43	122.75	110.65	352
2023-03-08	123.64	123.87	123.37	123.58	110.34	819
2023-03-07	125.87	125.97	123.68	123.68	110.43	887
2023-03-06	126.54	126.59	125.99	126.18	112.65	1,507
2023-03-03	127.17	127.27	125.99	126.41	112.86	850
2023-03-02	125.09	126.07	125.09	125.92	112.43	540
2023-03-01	124.87	124.87	123.72	124.28	110.96	921
2023-02-28	125.32	125.63	124.77	125.55	112.10	1,715
2023-02-27	126.68	127.03	126.09	126.15	112.63	1,177
2023-02-24	126.64	126.65	125.83	126.25	112.72	636
2023-02-23	128.55	128.73	127.07	127.07	113.45	493
2023-02-22	129.74	130.07	128.79	128.79	114.98	746
2023-02-21	126.85	129.58	126.45	129.58	115.69	458
2023-02-17	126.53	126.67	126.05	126.42	112.87	1,712
2023-02-16	126.77	126.77	125.30	126.23	112.70	298
2023-02-15	127.39	127.45	127.32	127.45	113.79	36
2023-02-14	129.79	129.80	128.46	128.58	114.80	400
2023-02-13	130.03	130.05	130.03	130.04	116.10	243
2023-02-10	128.44	129.02	128.44	128.87	115.06	904
2023-02-09	130.17	130.23	128.54	128.54	114.76	1,538
2023-02-08	129.85	130.29	129.74	130.29	116.33	2,154
2023-02-07	129.36	129.99	129.35	129.73	115.83	207
2023-02-06	131.60	131.60	129.94	129.94	116.01	3,659
2023-02-03	130.49	131.29	129.14	129.62	115.73	524
2023-02-02	128.92	130.07	128.19	130.07	116.13	503
2023-02-01	129.37	129.83	128.79	129.59	115.70	482
2023-01-31	129.37	129.55	129.08	129.55	115.66	695
2023-01-30	129.25	129.25	129.25	129.25	115.40	30
2023-01-27	129.23	129.63	128.09	128.92	115.10	433
2023-01-26	131.73	131.73	128.91	130.04	116.10	865
2023-01-25	130.00	131.92	129.15	131.49	117.39	6,398
2023-01-24	133.17	133.26	132.37	133.26	118.98	640
2023-01-23	134.93	135.19	134.56	135.05	120.58	4,121
2023-01-20	131.80	133.29	131.64	133.29	119.00	628
2023-01-19	132.03	133.03	132.03	133.03	118.77	475
2023-01-17	137.66	138.25	136.60	136.95	122.27	5,014
2023-01-13	135.70	136.95	135.70	136.95	122.27	428
2023-01-12	135.77	136.70	135.77	136.70	122.05	1,319
2023-01-11	135.95	136.32	135.95	136.32	121.71	42
2023-01-10	137.21	137.21	137.21	137.21	122.50	9
2023-01-09	138.11	138.74	137.71	137.71	122.95	117
2023-01-06	138.19	138.19	138.19	138.19	123.38	205
2023-01-05	136.80	136.80	136.26	136.70	122.05	43
2023-01-03	135.47	135.79	135.23	135.23	120.74	15
2022-12-30	135.49	135.78	135.49	135.78	121.23	80
2022-12-29	136.95	137.12	136.95	137.12	122.43	90
2022-12-28	138.67	138.73	137.63	137.63	122.88	280
2022-12-23	137.44	137.88	137.38	137.84	123.07	1
2022-12-22	136.10	136.10	136.10	136.10	121.51	6
2022-12-21	137.02	137.02	137.02	137.02	122.33	8
2022-12-20	134.75	134.75	134.20	134.28	119.89	497
2022-12-19	135.54	136.68	135.54	136.16	121.57	60
2022-12-16	135.03	135.03	134.45	134.45	120.04	47
2022-12-15	136.29	136.29	136.20	136.20	121.60	25
2022-12-14	139.20	140.25	139.20	139.70	124.73	983
2022-12-13	139.53	139.53	138.32	138.32	123.50	769
2022-12-12	136.52	136.52	134.99	136.12	121.53	76
2022-12-09	136.86	136.90	136.81	136.87	122.20	616

← NewerPage 16 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.