Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	140.22	141.91	139.67	141.11	136.80	72
2025-05-19	138.20	143.22	138.10	140.18	135.90	2,000
2025-05-16	137.66	138.64	137.21	138.60	134.37	270
2025-05-15	134.26	136.44	133.73	136.17	132.01	109
2025-05-14	133.34	134.01	132.59	133.66	129.58	82
2025-05-13	135.77	135.93	132.87	133.29	129.22	250
2025-05-12	132.30	136.13	132.30	136.00	131.85	269
2025-05-09	132.99	134.50	132.99	133.40	129.32	245
2025-05-08	133.50	134.78	133.38	133.84	129.75	267
2025-05-07	133.13	134.04	132.39	133.67	129.59	316
2025-05-06	131.31	133.14	130.23	133.06	129.00	1,919
2025-05-02	131.29	131.29	129.36	129.80	125.84	89
2025-05-01	133.10	133.10	128.66	130.38	126.40	593
2025-04-30	130.00	132.09	129.33	131.61	127.59	357
2025-04-29	130.72	131.12	129.39	130.45	126.47	129
2025-04-28	133.31	133.31	130.86	131.11	127.10	118
2025-04-25	133.46	133.46	130.00	130.58	126.59	259
2025-04-24	133.21	133.48	131.90	132.33	128.29	442
2025-04-23	135.25	138.44	131.16	132.15	128.12	713
2025-04-22	133.75	140.07	132.02	136.64	132.47	34,988
2025-04-17	140.60	143.32	140.20	142.77	138.41	242
2025-04-16	142.55	142.55	141.02	141.02	136.71	188
2025-04-15	142.47	142.81	141.68	141.86	137.53	61
2025-04-14	140.20	142.57	137.73	142.54	138.19	287
2025-04-11	140.00	140.22	136.94	140.10	135.82	223
2025-04-10	135.26	137.45	134.86	136.97	132.79	618
2025-04-09	131.48	137.21	131.45	135.31	131.17	1,954
2025-04-08	135.86	139.19	133.97	133.97	129.88	259
2025-04-07	136.09	138.00	133.83	135.77	131.62	517
2025-04-04	145.66	146.93	139.87	139.87	135.59	923
2025-04-03	140.10	146.94	140.10	145.35	140.91	361
2025-04-02	143.35	143.39	141.76	142.23	137.89	92
2025-04-01	142.90	143.34	142.28	142.94	138.58	32
2025-03-31	142.35	142.71	141.00	141.67	137.34	329
2025-03-28	141.49	142.30	140.15	140.91	136.60	1,446
2025-03-27	141.16	141.16	139.56	140.27	135.99	332
2025-03-26	136.99	139.40	136.99	139.40	135.14	7,210
2025-03-25	136.14	138.41	136.08	137.24	133.05	112
2025-03-24	138.95	138.95	137.60	137.78	133.57	674
2025-03-21	139.55	139.87	137.92	137.92	133.71	64
2025-03-20	139.33	140.29	137.46	138.83	134.59	69
2025-03-19	139.33	140.00	138.53	139.00	134.76	422
2025-03-18	139.77	140.83	139.21	139.94	135.67	84
2025-03-17	140.15	140.48	139.46	139.74	135.47	216
2025-03-14	139.80	140.26	138.88	139.28	135.03	281
2025-03-13	139.97	141.44	139.60	140.35	136.06	593
2025-03-12	141.94	142.99	140.39	140.39	136.10	1,597
2025-03-11	147.40	147.40	144.47	144.68	140.26	1,141
2025-03-10	145.92	150.20	145.21	147.56	143.05	1,102
2025-03-07	140.65	146.50	140.23	145.83	141.38	870
2025-03-06	141.50	142.84	140.71	141.46	137.14	42
2025-03-05	141.07	142.74	140.06	142.59	137.01	107
2025-03-04	142.03	146.00	138.30	142.62	137.05	423
2025-03-03	141.00	143.16	141.00	142.86	137.27	421
2025-02-28	142.04	142.71	140.50	141.04	135.52	167
2025-02-27	139.43	140.69	138.50	140.42	134.93	112
2025-02-26	140.55	140.92	138.90	139.34	133.89	1,128
2025-02-25	140.98	142.79	140.42	141.53	136.00	324
2025-02-24	138.44	142.34	138.44	140.33	134.84	148
2025-02-21	136.53	140.35	136.53	140.35	134.86	628

← NewerPage 7 of 21 · 1,234 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.