Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	136.01	137.08	136.01	137.02	121.30	581
2022-12-06	136.28	136.28	135.46	135.63	120.07	260
2022-12-05	135.81	136.78	135.81	136.78	121.09	674
2022-12-02	137.24	137.52	137.24	137.52	121.74	132
2022-12-01	136.00	136.92	136.00	136.32	120.68	450
2022-11-30	132.85	134.42	132.85	134.42	119.00	46
2022-11-29	132.44	132.99	132.00	132.00	116.86	204
2022-11-28	134.91	134.91	133.67	133.67	118.33	580
2022-11-25	134.53	134.85	134.22	134.85	119.38	111
2022-11-23	135.27	135.27	134.61	134.61	119.17	259
2022-11-22	134.00	134.71	133.49	134.71	119.26	34,043
2022-11-21	132.00	133.32	132.00	133.18	117.90	32
2022-11-18	130.42	131.38	130.42	131.19	116.14	1,598
2022-11-17	128.47	128.47	127.82	127.95	113.27	803
2022-11-16	128.81	129.70	128.81	129.27	114.44	190
2022-11-14	127.74	129.80	127.61	129.76	114.87	36
2022-11-11	127.82	127.82	125.02	126.25	111.77	44
2022-11-10	126.28	127.08	125.83	127.08	112.50	918
2022-11-09	124.63	124.63	124.35	124.39	110.12	251
2022-11-08	124.52	125.18	124.44	124.52	110.23	595
2022-11-07	123.46	123.88	123.31	123.77	109.57	296
2022-11-04	122.97	122.97	121.81	121.81	107.83	23
2022-11-03	122.27	122.27	121.02	121.02	107.14	6,427
2022-11-02	124.15	124.72	122.78	124.72	110.41	66
2022-11-01	124.56	124.62	124.05	124.05	109.82	35
2022-10-31	124.22	124.70	123.95	124.49	110.21	926
2022-10-28	121.47	124.17	121.47	124.13	109.89	135
2022-10-27	120.80	122.49	120.80	122.37	108.33	470
2022-10-26	120.84	120.84	119.33	120.37	106.56	51
2022-10-25	115.01	117.55	115.01	117.55	104.06	195
2022-10-24	114.69	115.28	114.41	115.04	101.84	437
2022-10-21	113.79	113.99	113.45	113.99	100.91	236
2022-10-20	114.71	115.00	112.98	113.02	100.05	695
2022-10-19	115.83	115.83	114.60	114.63	101.48	314
2022-10-18	115.17	116.27	115.17	115.31	102.08	440
2022-10-17	113.89	114.92	113.89	114.70	101.54	1,592
2022-10-14	115.13	115.13	113.55	113.68	100.64	1,256
2022-10-13	111.42	114.81	111.42	114.64	101.49	817
2022-10-12	112.76	113.89	111.37	113.13	100.15	8,852
2022-10-11	110.67	111.75	110.63	111.73	98.912	27
2022-10-10	109.65	110.22	108.87	109.29	96.752	109
2022-10-07	112.35	112.35	110.83	110.83	98.115	8,765
2022-10-06	113.58	113.66	112.90	112.90	99.948	535
2022-10-05	115.85	115.85	114.60	115.35	102.12	440
2022-10-04	114.65	116.53	114.20	115.76	102.48	1,778
2022-10-03	113.00	113.52	112.31	112.86	99.912	1,216
2022-09-30	115.48	115.48	113.06	113.37	100.36	1,978
2022-09-29	116.68	116.90	115.53	116.02	102.71	1,951
2022-09-28	118.20	118.20	116.84	117.36	103.89	503
2022-09-27	119.40	120.03	117.49	117.70	104.20	11,358
2022-09-26	119.97	120.00	118.58	118.58	104.98	206
2022-09-23	120.37	120.37	119.60	119.98	106.21	649
2022-09-22	120.73	121.22	120.04	121.14	107.24	13,168
2022-09-21	121.56	122.74	121.15	121.15	107.25	7,554
2022-09-20	122.31	122.31	120.88	120.88	107.01	1,856
2022-09-16	121.71	121.99	121.69	121.89	107.91	310
2022-09-15	122.37	122.37	121.08	121.08	107.19	485
2022-09-14	123.47	123.47	121.95	121.95	107.96	41
2022-09-13	125.50	125.50	125.22	125.22	110.85	176
2022-09-12	127.00	127.10	126.84	127.10	112.52	309

← NewerPage 17 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.