Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	130.95	131.40	130.50	131.40	114.25	82
2022-06-06	131.37	132.53	131.37	131.80	114.60	43
2022-06-01	131.85	131.85	130.87	130.92	113.83	323
2022-05-31	131.17	132.86	131.17	132.86	115.52	1,182
2022-05-27	132.96	132.96	132.50	132.67	115.35	139
2022-05-26	132.14	133.25	132.14	133.25	115.86	145
2022-05-25	131.36	131.61	130.82	130.82	113.74	454
2022-05-24	130.12	130.20	129.95	130.20	113.20	663
2022-05-20	129.96	129.96	126.12	126.12	109.66	140
2022-05-19	129.49	129.49	127.82	129.49	112.59	396
2022-05-18	137.25	137.25	133.46	133.46	116.04	1,296
2022-05-17	138.24	138.60	136.68	138.33	120.27	354
2022-05-16	138.98	139.18	138.20	139.14	120.98	121
2022-05-13	140.70	140.70	138.77	138.77	120.66	92
2022-05-12	140.14	140.14	138.84	138.98	120.84	96
2022-05-11	139.40	139.40	139.40	139.40	121.20	40
2022-05-10	139.78	140.10	138.82	138.82	120.70	440
2022-05-09	137.60	140.71	136.42	140.71	122.34	13,269
2022-05-06	135.82	137.28	135.82	136.11	118.34	454
2022-05-05	138.67	138.67	137.34	137.93	119.93	482
2022-05-04	135.71	139.36	135.71	138.45	120.38	201
2022-05-03	136.05	138.31	136.05	137.10	119.20	556
2022-04-29	139.77	140.27	139.28	139.71	121.47	546
2022-04-28	140.87	141.07	140.87	141.07	122.65	342
2022-04-27	139.58	140.43	139.58	140.43	122.10	175
2022-04-26	140.53	140.85	139.53	140.30	121.99	137
2022-04-25	139.06	140.50	138.39	139.27	121.09	222
2022-04-22	138.75	140.69	138.75	139.47	121.26	719
2022-04-21	128.10	129.51	128.10	129.51	112.60	313
2022-04-20	128.02	128.16	127.70	128.05	111.34	1,819
2022-04-19	125.63	126.57	124.81	126.57	110.05	171
2022-04-14	126.36	126.58	126.17	126.58	110.06	51
2022-04-13	125.91	125.93	125.91	125.93	109.49	34
2022-04-12	126.53	126.88	126.23	126.56	110.04	49,579
2022-04-11	126.88	126.88	125.52	125.52	109.14	1
2022-04-08	127.67	127.67	126.01	126.43	109.93	3
2022-04-07	125.95	126.58	125.95	126.45	109.94	129
2022-04-06	124.93	125.85	124.93	125.48	109.10	153
2022-04-05	125.05	126.21	124.75	124.79	108.50	1,878
2022-04-04	125.00	125.00	123.13	124.13	107.93	104
2022-04-01	123.83	123.97	122.45	123.52	107.40	69
2022-03-31	124.46	124.46	123.30	123.77	107.61	94
2022-03-30	123.32	123.66	123.15	123.62	107.48	162
2022-03-29	122.43	124.47	122.43	123.20	107.12	10,095
2022-03-28	120.90	121.81	120.50	121.52	105.66	361
2022-03-25	120.91	120.97	119.50	120.37	104.66	2,227
2022-03-24	120.61	121.01	120.58	120.83	105.06	14
2022-03-23	123.20	123.20	121.06	121.06	105.26	1
2022-03-22	121.58	121.58	121.58	121.58	105.71	3
2022-03-21	120.85	121.37	120.75	120.75	104.99	591
2022-03-18	121.57	121.57	120.30	120.71	104.95	138
2022-03-17	120.86	121.88	120.86	121.27	105.44	185
2022-03-16	121.95	121.95	119.90	120.26	104.56	244
2022-03-15	120.00	120.60	119.80	120.38	104.67	180
2022-03-14	118.35	121.07	118.35	119.13	103.58	147
2022-03-11	119.39	120.63	118.44	118.58	103.10	129,445
2022-03-10	123.39	123.39	119.00	119.07	103.53	156
2022-03-09	123.19	125.79	122.95	125.07	108.74	414
2022-03-08	127.63	127.63	123.86	125.77	109.35	444
2022-03-07	128.81	129.31	126.70	128.10	111.38	1,146

← NewerPage 19 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.