Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	103.43	104.06	102.80	103.06	101.82	52,794
2025-11-10	106.24	110.00	101.71	102.97	101.74	3,628
2025-11-07	100.55	104.57	100.49	103.01	101.77	10,881
2025-11-06	100.44	101.52	99.630	101.52	100.31	11,176
2025-11-05	100.61	101.34	99.360	99.939	98.742	9,476
2025-11-04	102.84	103.26	99.660	100.02	98.822	20,805
2025-11-03	119.92	119.98	99.000	102.90	101.67	29,395
2025-10-31	119.13	121.17	118.38	119.50	118.07	1,418
2025-10-30	117.36	122.83	117.04	120.10	118.66	334
2025-10-29	120.94	121.00	117.47	117.48	116.07	84,551
2025-10-28	121.25	121.94	119.78	121.65	120.19	1,050
2025-10-27	119.19	120.72	118.40	120.50	119.06	1,703
2025-10-24	119.06	119.38	118.20	118.90	117.48	750
2025-10-23	120.50	120.79	117.78	118.44	117.02	1,413
2025-10-22	120.05	121.86	119.52	121.11	119.66	252
2025-10-21	121.39	121.39	120.01	120.55	119.11	183
2025-10-20	119.71	121.90	119.71	120.97	119.52	821
2025-10-17	120.40	121.25	120.04	120.97	119.52	348
2025-10-16	120.43	121.32	119.49	119.49	118.06	1,396
2025-10-15	121.13	121.19	119.67	120.61	119.17	609
2025-10-14	119.47	120.63	119.03	119.40	117.97	323
2025-10-13	120.23	120.58	118.24	118.76	117.34	1,257
2025-10-10	119.92	120.54	119.42	119.97	118.53	364
2025-10-09	120.87	120.87	119.36	119.89	118.46	611
2025-10-08	121.88	122.23	120.25	120.41	118.97	688
2025-10-07	121.86	122.29	119.71	121.96	120.50	12,122
2025-10-06	124.00	124.02	120.57	121.52	120.07	4,444
2025-10-03	122.99	123.02	121.91	122.95	121.48	437
2025-10-02	124.58	124.58	122.22	122.99	121.52	769
2025-10-01	124.26	124.95	122.96	123.13	121.66	3,069
2025-09-30	122.54	124.06	122.45	124.06	122.57	199
2025-09-29	122.92	122.93	121.46	121.83	120.37	533
2025-09-26	122.43	122.90	121.52	121.65	120.19	220
2025-09-25	124.23	124.48	121.09	121.88	120.42	255
2025-09-24	124.33	124.49	123.18	124.03	122.55	764
2025-09-23	124.96	124.96	122.68	123.39	121.91	248
2025-09-22	124.50	124.89	123.84	124.09	122.60	336
2025-09-19	126.12	126.45	125.23	125.55	124.05	176
2025-09-18	124.92	125.70	124.25	125.14	123.64	77
2025-09-17	125.63	126.90	125.00	126.29	124.78	170
2025-09-16	126.20	126.20	124.56	124.56	123.07	10,715
2025-09-15	128.43	128.43	126.27	126.30	124.79	595
2025-09-12	129.63	129.74	128.40	128.67	127.13	1,442
2025-09-11	128.33	129.62	127.98	129.44	127.89	103
2025-09-10	130.21	130.60	127.10	127.18	125.65	274
2025-09-09	129.70	131.41	129.56	131.19	129.62	948
2025-09-08	130.01	130.01	128.22	128.93	127.38	122
2025-09-05	128.43	130.48	128.06	128.97	127.42	625
2025-09-04	128.18	129.40	128.18	128.57	127.03	709
2025-09-03	130.13	130.21	127.39	127.57	124.80	310
2025-09-02	129.40	130.09	128.19	128.35	125.56	11,488
2025-08-29	128.67	129.66	128.59	129.44	126.62	314
2025-08-28	131.09	131.09	128.43	128.50	125.70	247
2025-08-27	130.22	130.27	129.60	129.88	127.06	116
2025-08-26	131.94	131.94	130.12	130.29	127.46	101
2025-08-22	134.29	134.32	132.93	133.73	130.82	141
2025-08-21	132.33	132.95	132.20	132.48	129.60	14
2025-08-20	133.65	135.79	133.37	133.37	130.47	263
2025-08-19	131.19	133.30	131.19	132.66	129.77	706
2025-08-18	131.75	133.14	131.35	131.64	128.78	345

← NewerPage 5 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.