Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	129.25	129.25	127.92	129.00	112.16	9
2022-03-03	129.08	130.27	128.48	129.84	112.89	65
2022-03-02	128.26	130.13	128.26	129.82	111.87	263
2022-03-01	130.20	130.20	127.79	128.09	110.38	27
2022-02-28	131.14	131.14	129.30	129.30	111.42	34
2022-02-25	130.08	131.96	130.08	131.96	113.71	51
2022-02-24	130.80	131.93	127.40	127.83	110.15	4,542
2022-02-23	132.88	132.88	132.62	132.77	114.41	1,867
2022-02-22	133.35	133.35	132.79	132.82	114.45	281
2022-02-18	132.49	132.90	132.25	132.25	113.96	1
2022-02-17	130.34	131.18	130.34	131.18	113.04	265
2022-02-16	131.30	131.36	129.59	130.47	112.43	568
2022-02-15	132.94	132.94	132.13	132.13	113.86	433
2022-02-14	131.20	131.50	129.89	131.47	113.29	111
2022-02-11	131.56	131.83	131.32	131.78	113.55	675
2022-02-10	131.89	131.89	130.42	130.59	112.53	438
2022-02-09	133.23	133.23	131.97	131.97	113.72	1,236
2022-02-08	133.39	133.79	133.39	133.79	115.29	120
2022-02-07	133.78	133.87	132.66	133.18	114.76	3,251
2022-02-04	135.00	135.19	133.21	133.21	114.79	238
2022-02-03	135.17	137.28	135.17	137.28	118.29	213
2022-02-02	134.96	136.38	134.96	136.07	117.25	103
2022-02-01	137.42	137.42	136.00	136.11	117.29	252
2022-01-31	137.82	138.01	136.89	137.38	118.38	14
2022-01-28	135.95	136.87	135.86	136.75	117.84	425
2022-01-27	135.34	138.16	135.34	137.08	118.12	732
2022-01-26	130.35	135.22	130.32	134.93	116.27	1,077
2022-01-25	142.01	142.01	138.32	138.34	119.21	2
2022-01-24	143.05	144.40	139.78	139.78	120.45	113
2022-01-21	143.19	143.78	143.19	143.40	123.57	509
2022-01-20	142.59	142.65	142.20	142.65	122.92	155
2022-01-19	141.08	143.14	141.08	142.66	122.93	190
2022-01-18	142.32	142.40	140.24	140.68	121.22	174
2022-01-14	141.66	143.67	141.66	142.78	123.03	268
2022-01-13	142.95	143.09	141.91	143.09	123.30	30
2022-01-12	142.82	143.30	141.75	142.33	122.65	94
2022-01-11	143.59	143.59	141.36	142.46	122.76	430
2022-01-10	144.50	145.59	143.03	145.59	125.45	27
2022-01-07	143.44	143.60	142.75	143.50	123.65	203
2022-01-06	144.06	145.32	143.47	144.27	124.32	24,260
2022-01-05	144.00	144.96	142.53	144.87	124.83	373
2022-01-04	141.93	144.82	141.93	144.36	124.39	730
2021-12-31	142.00	142.77	142.00	142.14	122.48	100
2021-12-30	141.56	141.57	141.27	141.40	121.84	51
2021-12-29	140.50	141.05	139.95	141.05	121.54	139
2021-12-23	139.33	139.60	138.70	138.70	119.52	302
2021-12-22	139.16	140.02	138.73	139.14	119.90	768
2021-12-21	141.17	141.17	139.05	139.23	119.97	340
2021-12-20	138.92	141.49	138.66	141.02	121.52	1,093
2021-12-17	141.45	141.59	140.55	141.34	121.79	552
2021-12-16	139.12	141.11	138.69	141.11	121.59	87
2021-12-15	138.51	139.11	138.12	138.95	119.73	214
2021-12-14	139.54	139.72	137.85	137.85	118.79	407
2021-12-13	135.20	138.70	135.20	138.70	119.52	283
2021-12-10	136.77	136.77	135.97	136.19	117.35	687
2021-12-09	135.66	135.85	135.51	135.66	116.89	407
2021-12-08	137.50	137.52	135.90	136.23	116.41	74
2021-12-07	136.33	137.34	136.33	136.78	116.88	576
2021-12-06	136.25	137.92	135.30	137.74	117.69	1,011
2021-12-03	133.93	134.94	133.41	134.94	115.30	175

← NewerPage 20 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.