Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	135.87	136.59	134.98	136.35	129.86	2,180
2024-11-18	133.71	135.90	133.45	135.87	129.40	10,120
2024-11-15	131.50	134.85	131.50	134.75	128.34	1,333
2024-11-14	132.20	132.61	130.88	132.52	126.21	536
2024-11-13	133.45	133.51	132.25	132.25	125.96	1,330
2024-11-12	133.71	134.24	132.66	133.01	126.68	1,715
2024-11-11	133.49	134.54	133.15	133.67	127.31	1,795
2024-11-08	132.58	133.92	132.34	133.92	127.55	1,381
2024-11-07	132.37	133.75	132.04	132.96	126.63	1,527
2024-11-06	136.49	136.49	130.97	131.27	125.02	2,145
2024-11-05	133.69	134.48	133.50	134.45	128.05	1,264
2024-11-04	135.09	135.81	133.68	133.94	127.56	9,447
2024-11-01	134.60	135.37	134.36	134.54	128.13	715
2024-10-31	134.62	135.08	133.90	134.48	128.08	1,707
2024-10-30	133.94	134.52	133.52	134.36	127.96	1,727
2024-10-29	134.83	135.77	134.70	135.08	128.65	484
2024-10-28	139.00	139.00	135.29	135.55	129.09	1,343
2024-10-25	136.82	137.05	135.94	135.94	129.47	1,576
2024-10-24	137.19	137.53	136.22	136.75	130.24	789
2024-10-23	138.06	138.11	136.33	136.72	130.21	314
2024-10-22	136.63	139.36	136.25	138.33	131.75	3,117
2024-10-21	145.60	145.96	144.16	144.42	137.55	1,085
2024-10-18	145.06	145.57	143.32	145.57	138.64	858
2024-10-17	146.04	146.51	145.57	145.92	138.98	978
2024-10-16	143.95	146.09	143.95	146.09	139.13	244
2024-10-15	145.05	146.41	144.04	145.37	138.45	236
2024-10-14	142.24	143.39	141.96	143.35	136.53	355
2024-10-11	141.79	142.12	141.11	141.85	135.10	395
2024-10-10	142.10	142.70	141.10	141.44	134.71	273
2024-10-09	141.90	142.67	141.57	142.47	135.69	906
2024-10-08	141.18	141.48	140.70	141.41	134.67	354
2024-10-07	140.90	142.61	140.90	141.07	134.35	132
2024-10-04	140.04	140.96	138.53	140.70	134.00	14,997
2024-10-03	141.32	141.51	139.95	140.18	133.51	4,222
2024-10-02	142.51	142.51	140.79	141.79	135.04	700
2024-10-01	142.40	143.32	141.50	141.74	134.99	1,925
2024-09-30	143.43	143.69	141.72	142.29	135.51	1,950
2024-09-27	142.50	143.34	142.00	142.99	136.18	1,804
2024-09-26	140.72	142.53	140.36	141.75	135.00	1,005
2024-09-25	142.23	142.65	141.03	141.92	135.17	1,153
2024-09-24	140.92	141.81	140.40	140.90	134.19	510
2024-09-23	140.99	141.69	140.20	141.22	134.50	355
2024-09-20	140.49	141.07	139.21	140.70	134.01	342
2024-09-19	140.95	142.36	140.36	140.64	133.95	339
2024-09-18	141.69	142.40	140.45	141.46	134.73	742
2024-09-17	143.66	144.02	142.68	142.72	135.93	657
2024-09-16	144.06	144.80	143.86	143.96	137.11	495
2024-09-13	141.70	143.17	141.41	142.99	136.18	376
2024-09-12	142.15	143.26	141.74	142.03	135.27	1,302
2024-09-11	145.53	145.77	142.44	143.23	136.41	690
2024-09-10	146.98	148.33	146.56	146.56	139.58	447
2024-09-09	149.69	149.69	144.65	147.24	140.23	707
2024-09-06	147.01	147.93	146.76	147.71	140.68	1,590
2024-09-05	148.97	149.29	147.34	147.94	139.74	3,613
2024-09-04	147.89	148.83	147.44	147.99	139.78	776
2024-09-03	145.26	147.80	144.73	147.80	139.60	1,998
2024-08-30	143.43	144.31	143.19	144.29	136.28	1,315
2024-08-29	144.53	144.53	142.81	143.99	136.00	692
2024-08-28	143.83	145.03	143.64	143.69	135.72	3,160
2024-08-27	144.32	144.80	143.49	143.50	135.54	835

← NewerPage 9 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.