Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	104.33	105.99	103.61	104.09	104.09	3,420
2026-02-06	104.10	105.80	103.44	104.59	104.59	3,547
2026-02-05	103.18	104.80	102.23	103.92	103.92	5,356
2026-02-04	100.01	103.57	100.01	103.56	103.56	21,864
2026-02-03	99.500	101.53	98.500	100.20	100.20	34,275
2026-02-02	100.20	101.99	98.670	98.890	98.890	3,909
2026-01-30	99.460	99.600	98.000	99.210	99.210	2,066
2026-01-29	99.320	99.950	98.030	99.260	99.260	1,661
2026-01-28	100.99	101.60	98.860	98.990	98.990	3,339
2026-01-27	101.39	104.90	100.79	100.91	100.91	7,146
2026-01-26	102.26	102.92	101.38	101.47	101.47	8,428
2026-01-23	101.93	102.50	101.23	101.99	101.99	2,427
2026-01-22	100.19	102.40	99.090	102.13	102.13	1,052
2026-01-21	101.35	101.68	99.540	99.616	99.616	1,737
2026-01-20	99.900	101.19	97.640	100.79	100.79	3,707
2026-01-19	98.931	98.931	98.931	98.931	98.931	0
2026-01-16	100.95	100.95	98.635	98.931	98.931	3,062
2026-01-15	99.210	101.01	98.150	101.01	101.01	1,995
2026-01-14	98.230	99.509	97.770	99.130	99.130	3,034
2026-01-13	98.390	99.368	97.929	98.270	98.270	764
2026-01-12	98.700	99.960	97.810	98.800	98.800	5,217
2026-01-09	99.100	99.740	97.709	98.018	98.018	2,687
2026-01-08	98.150	99.500	97.000	99.500	99.500	3,570
2026-01-07	98.150	98.850	96.320	97.749	97.749	5,847
2026-01-06	98.350	98.790	97.644	97.930	97.930	14,824
2026-01-05	102.45	104.00	97.648	98.490	98.490	10,926
2026-01-02	102.00	102.99	100.25	101.35	101.35	1,392
2025-12-31	101.81	102.65	101.02	101.40	101.40	1,908
2025-12-30	101.03	101.99	100.56	101.35	101.35	1,008
2025-12-29	101.00	101.86	100.60	101.19	101.19	3,276
2025-12-24	100.00	101.10	99.000	101.10	101.10	1,059
2025-12-23	100.22	100.48	99.625	100.42	100.42	2,001
2025-12-22	102.43	104.01	99.879	99.879	99.879	2,529
2025-12-19	101.49	102.27	100.27	100.48	100.48	1,311
2025-12-18	102.88	103.42	101.36	101.92	101.92	2,347
2025-12-17	102.03	103.71	101.98	103.13	103.13	745
2025-12-16	103.12	105.83	102.27	102.27	102.27	2,131
2025-12-15	103.48	103.73	102.35	102.79	102.79	1,823
2025-12-12	103.50	104.29	103.10	103.10	103.10	2,883
2025-12-11	103.49	104.34	102.67	103.84	103.84	1,675
2025-12-10	103.63	103.94	103.00	103.48	103.48	2,677
2025-12-09	102.01	102.91	101.71	102.58	102.58	3,579
2025-12-08	103.01	103.34	101.78	102.20	102.20	1,745
2025-12-05	103.99	104.62	103.02	103.10	103.10	3,203
2025-12-04	106.12	107.50	104.98	105.24	103.98	1,782
2025-12-03	106.76	108.66	105.43	106.00	104.73	2,163
2025-12-02	108.95	109.35	106.41	106.98	105.70	2,208
2025-12-01	109.50	110.04	108.56	108.60	107.30	2,709
2025-11-28	114.00	114.00	107.79	109.18	107.87	2,363
2025-11-26	106.21	109.43	105.62	108.29	106.99	3,252
2025-11-25	105.37	106.80	104.41	105.35	104.09	4,484
2025-11-24	105.29	105.65	103.82	104.96	103.70	1,999
2025-11-21	104.10	105.57	103.41	105.11	103.85	2,802
2025-11-20	102.13	104.02	102.13	103.43	102.19	1,314
2025-11-19	103.06	103.66	101.78	102.75	101.52	1,807
2025-11-18	103.53	104.62	102.06	103.44	102.20	821
2025-11-17	106.00	112.20	103.61	104.91	103.65	1,840
2025-11-14	104.40	105.64	103.97	104.14	102.89	3,382
2025-11-13	104.48	105.40	104.47	104.92	103.66	6,270
2025-11-12	103.80	105.24	102.75	104.94	103.68	2,191

← NewerPage 4 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.