Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	133.99	134.04	132.78	133.15	130.26	21
2025-08-14	134.33	134.33	132.99	133.37	130.47	4,145
2025-08-13	133.99	135.01	133.00	135.01	132.08	351
2025-08-12	134.30	134.67	131.76	132.88	129.99	318,105
2025-08-11	136.26	136.26	133.94	134.15	131.24	165
2025-08-08	136.15	137.00	136.00	136.43	133.47	546
2025-08-07	136.70	137.39	135.82	137.00	134.02	413
2025-08-06	134.25	136.39	134.02	136.20	133.24	212
2025-08-05	131.76	133.77	131.76	133.37	130.47	63
2025-08-04	130.24	133.80	130.24	132.47	129.59	273
2025-08-01	125.73	134.41	125.67	130.07	127.24	5,270
2025-07-31	125.99	125.99	124.25	125.23	122.51	1,595
2025-07-30	128.21	128.38	126.30	126.56	123.81	153
2025-07-29	126.66	128.50	126.66	127.45	124.68	194
2025-07-28	126.98	127.41	126.35	127.06	124.30	510
2025-07-25	128.02	128.10	126.79	126.84	124.09	208
2025-07-24	127.75	128.03	127.34	127.51	124.74	477
2025-07-23	128.84	128.94	127.90	128.09	125.31	114
2025-07-22	126.94	128.98	126.36	127.95	125.17	193
2025-07-21	127.50	127.70	126.66	127.07	124.31	496
2025-07-18	128.82	128.82	127.79	127.79	125.01	244
2025-07-17	127.18	128.50	126.74	127.01	124.25	296
2025-07-16	126.75	127.30	126.46	127.23	124.47	172
2025-07-15	128.71	128.71	126.52	126.89	124.13	226
2025-07-14	129.36	129.36	125.18	126.68	123.93	792
2025-07-11	131.90	131.95	129.45	129.45	126.63	493
2025-07-10	130.82	132.71	130.63	132.53	129.65	53
2025-07-09	131.89	131.90	130.33	130.77	127.93	41
2025-07-08	131.29	131.97	130.35	131.18	128.33	179
2025-07-07	132.58	132.80	131.67	131.67	128.81	428
2025-07-03	132.70	132.87	131.44	132.21	129.34	74
2025-07-02	132.06	132.18	131.10	131.85	128.98	11,478
2025-07-01	129.67	132.40	129.34	131.47	128.61	3,937
2025-06-30	129.00	129.05	127.68	128.45	125.65	355
2025-06-27	129.88	129.88	126.84	127.99	125.21	114
2025-06-26	128.16	128.73	126.36	126.38	123.63	345
2025-06-25	129.74	129.97	127.80	128.45	125.66	197
2025-06-24	129.96	130.31	129.55	129.84	127.02	313
2025-06-23	128.60	129.53	128.26	128.95	126.15	105
2025-06-20	129.52	129.52	127.72	128.55	125.76	973
2025-06-18	129.59	129.59	127.88	128.04	125.26	195
2025-06-17	130.30	130.33	129.21	129.41	126.59	58
2025-06-16	131.00	131.75	130.54	130.78	127.94	199
2025-06-13	135.00	135.00	131.83	131.87	129.00	288
2025-06-12	133.20	133.47	132.82	133.18	130.29	244
2025-06-11	133.04	133.39	132.80	133.05	130.16	477
2025-06-10	132.40	133.89	132.10	133.09	130.20	694
2025-06-09	134.25	134.25	132.99	133.32	130.42	113
2025-06-06	134.90	134.90	133.49	133.75	130.84	3,242
2025-06-05	137.50	137.50	133.43	135.70	132.75	743
2025-06-04	140.00	140.22	138.61	140.04	135.76	112
2025-06-03	142.00	142.00	139.65	140.34	136.05	199
2025-06-02	143.21	143.97	141.22	141.22	136.91	541
2025-05-30	143.00	143.89	143.00	143.31	138.93	72
2025-05-29	141.76	143.78	141.67	143.78	139.39	14
2025-05-28	143.22	143.83	142.31	142.67	138.31	61
2025-05-27	142.00	142.82	141.32	142.46	138.11	97
2025-05-23	139.80	140.97	138.24	140.97	136.66	118
2025-05-22	140.48	140.55	138.53	140.20	135.92	93
2025-05-21	140.92	142.38	140.86	140.99	136.69	58

← NewerPage 6 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.