Kimberly-Clark Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	608.59	608.59	608.59	608.59	560.12	0
2024-02-28	608.59	608.59	608.59	608.59	560.12	0
2024-02-27	608.59	608.59	608.59	608.59	560.12	0
2024-02-26	608.59	608.59	608.59	608.59	560.12	0
2024-02-23	607.50	608.59	607.50	608.59	560.12	5
2024-02-22	588.90	588.90	588.90	588.90	542.00	0
2024-02-21	588.90	588.90	588.90	588.90	542.00	0
2024-02-20	588.90	588.90	588.90	588.90	542.00	2
2024-02-19	582.74	582.74	582.74	582.74	536.33	2
2024-02-16	597.60	597.60	597.60	597.60	550.01	0
2024-02-15	597.60	597.60	597.60	597.60	550.01	0
2024-02-14	597.60	597.60	597.60	597.60	550.01	0
2024-02-09	597.60	597.60	597.60	597.60	550.01	0
2024-02-08	597.60	597.60	597.60	597.60	550.01	1
2024-02-07	600.00	600.00	600.00	600.00	552.22	0
2024-02-06	603.60	603.60	600.00	600.00	552.22	21
2024-02-05	613.05	613.05	613.05	613.05	564.23	1
2024-02-02	605.06	605.06	605.06	605.06	556.87	1
2024-02-01	603.00	603.00	603.00	603.00	554.98	50
2024-01-31	605.00	605.00	599.40	599.40	551.67	32
2024-01-30	602.40	602.40	602.40	602.40	554.43	10
2024-01-29	593.00	593.00	593.00	593.00	545.77	0
2024-01-26	593.00	593.00	593.00	593.00	545.77	50
2024-01-25	583.40	592.45	581.34	592.45	545.27	780
2024-01-24	600.00	600.00	582.00	583.00	536.57	854
2024-01-23	617.93	617.93	617.93	617.93	568.72	2
2024-01-22	607.56	609.54	607.56	609.54	561.00	6
2024-01-19	607.56	607.56	607.56	607.56	559.18	0
2024-01-18	607.56	607.56	607.56	607.56	559.18	0
2024-01-17	607.56	607.56	607.56	607.56	559.18	5
2024-01-16	607.16	607.16	604.80	604.80	556.64	7
2024-01-15	604.13	604.13	604.13	604.13	556.02	0
2024-01-12	604.13	604.13	604.13	604.13	556.02	0
2024-01-11	604.13	604.13	604.13	604.13	556.02	20
2024-01-10	605.50	605.50	605.50	605.50	557.28	0
2024-01-09	604.00	605.50	604.00	605.50	557.28	754
2024-01-08	604.50	604.50	604.50	604.50	556.36	0
2024-01-05	604.50	604.50	604.50	604.50	556.36	1
2024-01-04	605.00	605.00	604.00	604.50	556.36	126
2024-01-03	579.50	579.50	579.50	579.50	533.35	0
2024-01-02	579.50	579.50	579.50	579.50	533.35	0
2023-12-28	579.50	579.50	579.50	579.50	533.35	0
2023-12-27	579.50	579.50	579.50	579.50	533.35	1
2023-12-26	581.50	581.50	579.00	579.50	533.35	928
2023-12-22	585.00	585.00	582.50	583.40	536.94	200
2023-12-21	582.30	582.30	578.50	578.50	532.43	106
2023-12-20	584.00	588.82	584.00	588.82	541.93	8
2023-12-19	595.10	595.10	595.10	595.10	547.71	0
2023-12-18	595.10	595.10	595.10	595.10	547.71	6
2023-12-15	588.82	588.82	588.82	588.82	541.93	5
2023-12-14	595.31	595.31	595.31	595.31	547.90	0
2023-12-13	595.31	595.31	595.31	595.31	547.90	0
2023-12-12	595.31	595.31	595.31	595.31	547.90	0
2023-12-11	586.21	595.31	586.21	595.31	547.90	7
2023-12-08	590.00	590.00	590.00	590.00	543.01	0
2023-12-07	590.00	590.00	590.00	590.00	543.01	0
2023-12-06	590.00	590.00	590.00	590.00	539.29	0
2023-12-05	590.00	590.00	590.00	590.00	539.29	0
2023-12-04	590.00	590.00	590.00	590.00	539.29	1
2023-12-01	603.90	603.90	601.46	601.46	549.76	4

← NewerPage 12 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.