Kimberly-Clark Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	646.93	680.96	646.87	679.80	630.11	39
2024-05-24	685.44	685.44	685.44	685.44	635.34	1
2024-05-23	692.07	692.07	692.07	692.07	641.48	0
2024-05-22	692.07	692.07	692.07	692.07	641.48	0
2024-05-21	692.07	692.07	692.07	692.07	641.48	0
2024-05-20	692.07	692.07	692.07	692.07	641.48	1
2024-05-17	695.10	695.10	695.10	695.10	644.29	0
2024-05-16	695.10	695.10	695.10	695.10	644.29	0
2024-05-15	695.10	695.10	695.10	695.10	644.29	0
2024-05-14	696.50	696.50	693.42	695.10	644.29	22
2024-05-13	693.42	693.42	693.42	693.42	642.74	0
2024-05-10	693.42	693.42	693.42	693.42	642.74	0
2024-05-09	693.42	693.42	693.42	693.42	642.74	0
2024-05-08	692.76	693.42	692.76	693.42	642.74	140
2024-05-07	690.69	690.69	687.24	688.62	638.29	828
2024-05-06	688.62	688.62	688.62	688.62	638.29	10
2024-05-03	688.80	688.80	688.00	688.00	637.71	7
2024-05-02	697.22	697.22	697.22	697.22	646.26	1
2024-04-30	700.03	710.50	700.03	710.50	658.57	200
2024-04-29	687.24	694.40	687.24	694.40	643.64	13
2024-04-26	694.40	694.40	694.40	694.40	643.64	3
2024-04-25	700.15	700.15	700.15	700.15	648.97	0
2024-04-24	700.15	700.15	700.15	700.15	648.97	0
2024-04-23	689.24	700.15	689.24	700.15	648.97	106
2024-04-22	661.26	661.26	661.26	661.26	612.93	0
2024-04-19	661.26	661.26	661.26	661.26	612.93	0
2024-04-18	661.26	661.26	661.26	661.26	612.93	0
2024-04-17	661.26	661.26	661.26	661.26	612.93	0
2024-04-16	660.75	661.26	660.75	661.26	612.93	11
2024-04-15	640.10	640.10	640.10	640.10	593.31	0
2024-04-12	640.10	640.10	640.10	640.10	593.31	10
2024-04-11	638.82	638.82	638.82	638.82	592.13	0
2024-04-10	638.82	638.82	638.82	638.82	592.13	0
2024-04-09	638.82	638.82	638.82	638.82	592.13	2
2024-04-08	636.16	636.16	636.16	636.16	589.66	1
2024-04-05	636.80	636.80	636.80	636.80	590.25	3
2024-04-04	645.45	645.45	645.45	645.45	598.27	0
2024-04-03	645.45	645.45	645.45	645.45	598.27	1
2024-04-02	648.70	648.70	648.70	648.70	601.28	1
2024-04-01	648.00	651.95	648.00	651.95	604.30	99
2024-03-28	647.50	647.50	647.50	647.50	600.17	1
2024-03-27	635.00	635.00	635.00	635.00	588.59	20
2024-03-26	625.15	625.15	625.15	625.15	579.46	0
2024-03-25	625.15	625.15	625.15	625.15	579.46	0
2024-03-22	625.15	625.15	625.15	625.15	579.46	0
2024-03-21	625.15	625.15	625.15	625.15	579.46	0
2024-03-20	625.15	625.15	625.15	625.15	579.46	0
2024-03-19	625.15	625.15	625.15	625.15	579.46	0
2024-03-18	606.63	625.15	606.63	625.15	579.46	24
2024-03-15	620.00	620.00	619.00	619.00	573.76	89
2024-03-14	629.12	629.12	629.12	629.12	583.14	20
2024-03-13	634.85	634.85	634.85	634.85	588.45	0
2024-03-12	633.78	634.85	633.78	634.85	588.45	2
2024-03-11	626.22	631.26	626.22	631.26	585.12	114
2024-03-08	627.00	628.00	627.00	628.00	582.10	3
2024-03-07	608.78	608.78	608.78	608.78	564.28	0
2024-03-06	608.78	608.78	608.78	608.78	560.30	0
2024-03-05	608.78	608.78	608.78	608.78	560.30	0
2024-03-04	608.78	608.78	608.78	608.78	560.30	3
2024-03-01	608.59	608.59	608.59	608.59	560.12	2

← NewerPage 11 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	4.6592 USD
2026-06-05	4.6547 USD
2026-03-06	4.6208 USD
2025-12-05	4.7837 USD
2025-09-05	4.6925 USD
2025-06-06	4.8093 USD
2025-03-06	5.0115 USD
2024-12-05	5.2453 USD
2024-09-05	4.6185 USD
2024-06-06	4.8358 USD
2024-03-07	4.2982 USD
2023-12-07	4.0491 USD
2023-09-06	4.2638 USD
2023-06-07	5.9579 USD
2023-03-09	5.9354 USD
2022-12-08	6.2472 USD
2022-09-08	6.0181 USD
2022-06-09	6.1863 USD
2022-03-03	5.3963 USD
2021-12-09	6.5037 USD
2021-09-09	6.2358 USD
2021-06-02	5.7559 USD
2020-09-03	5.6784 USD
2020-06-04	5.6710 USD
2020-03-05	5.6416 USD
2019-12-05	4.1741 USD
2019-09-05	4.2076 USD
2019-06-06	3.9789 USD
2019-03-06	3.9506 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.