Kimberly-Clark Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	595.80	595.80	595.80	595.80	544.59	0
2023-11-29	595.80	595.80	595.80	595.80	544.59	0
2023-11-28	598.80	599.04	595.80	595.80	544.59	400
2023-11-27	591.00	591.00	591.00	591.00	540.20	0
2023-11-24	591.00	591.00	591.00	591.00	540.20	0
2023-11-23	591.00	591.00	591.00	591.00	540.20	0
2023-11-22	591.00	591.00	591.00	591.00	540.20	0
2023-11-21	591.00	591.00	591.00	591.00	540.20	100
2023-11-20	595.31	595.31	585.61	585.87	535.51	201
2023-11-17	595.31	595.31	595.31	595.31	544.14	1
2023-11-16	599.80	599.80	599.80	599.80	548.24	0
2023-11-14	599.80	599.80	599.80	599.80	548.24	0
2023-11-13	599.80	599.80	599.80	599.80	548.24	0
2023-11-10	599.80	599.80	599.80	599.80	548.24	0
2023-11-09	599.80	599.80	599.80	599.80	548.24	0
2023-11-08	599.80	599.80	599.80	599.80	548.24	0
2023-11-07	599.80	599.80	599.80	599.80	548.24	0
2023-11-06	599.80	599.80	599.80	599.80	548.24	0
2023-11-03	599.80	599.80	599.80	599.80	548.24	0
2023-11-01	599.80	599.80	599.80	599.80	548.24	100
2023-10-31	583.80	583.80	583.80	583.80	533.62	0
2023-10-30	583.80	583.80	583.80	583.80	533.62	0
2023-10-27	591.77	591.77	583.80	583.80	533.62	4
2023-10-26	602.98	602.98	602.98	602.98	551.15	5
2023-10-25	593.53	593.53	593.53	593.53	542.51	0
2023-10-24	600.00	600.00	593.53	593.53	542.51	15
2023-10-23	620.62	620.62	620.62	620.62	567.28	0
2023-10-20	620.62	620.62	620.62	620.62	567.28	9
2023-10-19	624.64	624.64	624.64	624.64	570.95	0
2023-10-18	617.32	624.64	617.32	624.64	570.95	6
2023-10-17	613.00	613.00	613.00	613.00	560.31	0
2023-10-16	613.00	613.00	613.00	613.00	560.31	0
2023-10-13	613.00	613.00	613.00	613.00	560.31	17
2023-10-11	601.44	601.44	601.44	601.44	549.74	9
2023-10-10	605.00	605.00	605.00	605.00	553.00	5
2023-10-09	622.80	622.80	622.80	622.80	569.27	0
2023-10-06	622.80	622.80	622.80	622.80	569.27	0
2023-10-05	622.80	622.80	622.80	622.80	569.27	0
2023-10-04	622.80	622.80	622.80	622.80	569.27	0
2023-10-03	622.80	622.80	622.80	622.80	569.27	9
2023-10-02	602.68	602.68	602.68	602.68	550.88	2
2023-09-29	615.49	615.49	615.49	615.49	562.59	0
2023-09-28	615.49	615.49	615.49	615.49	562.59	0
2023-09-27	615.49	615.49	615.49	615.49	562.59	0
2023-09-26	615.49	615.49	615.49	615.49	562.59	0
2023-09-25	615.49	615.49	615.49	615.49	562.59	1
2023-09-22	614.88	614.88	614.88	614.88	562.03	1
2023-09-21	605.84	605.84	605.84	605.84	553.77	0
2023-09-20	605.84	605.84	605.84	605.84	553.77	1
2023-09-19	606.34	606.34	603.00	603.00	551.17	19
2023-09-18	605.73	606.34	605.73	606.34	554.22	4
2023-09-15	615.85	615.85	615.85	615.85	562.92	0
2023-09-14	615.85	615.85	615.85	615.85	562.92	0
2023-09-13	616.70	616.70	615.85	615.85	562.92	6
2023-09-12	631.04	631.04	631.04	631.04	576.80	0
2023-09-11	631.04	631.04	631.04	631.04	576.80	19
2023-09-08	635.67	635.67	635.67	635.67	581.03	1
2023-09-06	631.47	643.71	631.47	643.71	588.38	603
2023-09-05	635.06	646.87	635.06	646.87	587.37	403
2023-09-04	631.89	631.89	631.89	631.89	573.77	0

← NewerPage 13 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.