Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	127.09	127.09	127.09	127.09	112.51	13
2022-09-08	125.88	125.88	124.20	125.76	111.33	166
2022-09-07	126.63	127.12	126.63	127.12	111.51	44
2022-09-06	125.87	126.80	125.05	126.19	110.69	289
2022-09-02	129.44	129.44	126.97	126.97	111.38	14
2022-09-01	127.50	128.24	127.14	128.24	112.49	96
2022-08-31	128.70	128.70	128.41	128.41	112.64	41
2022-08-30	130.13	130.13	128.74	129.56	113.65	31
2022-08-26	132.99	133.00	130.89	130.89	114.82	100
2022-08-25	133.02	133.15	132.75	132.75	116.45	19
2022-08-24	134.15	134.15	133.65	133.65	117.24	21
2022-08-23	135.50	135.50	134.70	134.70	118.16	6
2022-08-22	137.00	137.00	136.41	136.70	119.92	26,912
2022-08-19	136.75	136.97	136.75	136.97	120.15	42
2022-08-18	136.39	136.39	136.39	136.39	119.64	71
2022-08-17	137.10	137.10	137.10	137.10	120.26	63
2022-08-15	135.94	136.65	135.94	136.40	119.65	27
2022-08-12	134.77	134.77	134.55	134.55	118.03	218
2022-08-10	135.05	135.50	135.05	135.26	118.65	33
2022-08-09	134.39	134.75	134.39	134.75	118.20	55
2022-08-08	133.76	134.19	133.76	134.19	117.71	13
2022-08-05	132.75	132.75	132.60	132.60	116.31	62
2022-08-04	134.48	134.59	132.77	132.77	116.47	156
2022-08-03	132.62	134.97	132.51	134.97	118.40	51
2022-08-02	136.00	136.11	135.02	135.02	118.44	650
2022-08-01	132.26	135.31	132.26	135.31	118.69	220
2022-07-29	131.99	131.99	131.70	131.70	115.53	5
2022-07-28	132.15	132.24	132.15	132.19	115.96	189
2022-07-26	130.19	133.07	130.19	133.07	116.73	263
2022-07-25	132.18	133.55	132.18	133.27	116.90	20
2022-07-22	130.95	132.46	130.68	132.46	116.19	718
2022-07-21	129.61	130.22	129.61	130.22	114.23	201
2022-07-20	132.27	132.28	130.78	130.78	114.72	95
2022-07-19	132.90	132.90	131.75	131.96	115.75	432
2022-07-18	134.06	134.06	132.60	132.85	116.54	47
2022-07-15	134.82	134.95	134.08	134.21	117.73	372
2022-07-14	133.86	134.21	133.86	134.21	117.73	30
2022-07-13	134.88	136.63	134.88	136.63	119.85	2
2022-07-12	135.29	136.96	135.29	136.42	119.67	4
2022-07-08	135.14	135.51	134.78	134.78	118.23	86
2022-07-07	136.01	136.01	134.59	134.59	118.06	10
2022-07-06	137.07	137.88	136.91	137.37	120.50	86
2022-07-05	136.19	137.05	135.42	135.63	118.98	469
2022-07-01	135.63	136.12	135.39	136.12	119.40	91
2022-06-30	133.47	133.99	133.47	133.99	117.54	458
2022-06-29	133.07	133.74	133.03	133.56	117.16	47
2022-06-28	133.38	133.38	132.35	132.35	116.10	614
2022-06-27	134.10	134.38	133.10	133.37	116.99	43
2022-06-24	132.95	134.55	132.95	134.55	118.03	125
2022-06-23	128.48	130.06	128.48	130.06	114.09	41
2022-06-22	125.28	127.33	124.87	127.33	111.69	2
2022-06-21	124.14	124.33	122.64	124.33	109.06	113
2022-06-17	121.26	121.26	120.88	120.88	106.03	121
2022-06-16	121.37	123.19	120.76	122.36	107.33	19
2022-06-15	123.91	124.37	121.64	122.10	107.11	11
2022-06-14	126.90	126.94	123.10	123.45	108.29	4
2022-06-13	127.04	127.83	126.29	127.68	112.00	679
2022-06-10	126.46	128.65	125.92	127.94	112.23	512
2022-06-09	130.02	130.48	129.40	129.62	113.70	81
2022-06-08	131.71	131.72	130.85	131.66	114.47	202

← NewerPage 18 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.