Kimberly-Clark Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	631.89	631.89	631.89	631.89	573.77	0
2023-08-31	631.89	631.89	631.89	631.89	573.77	0
2023-08-30	631.89	631.89	631.89	631.89	573.77	1
2023-08-29	630.63	630.63	630.63	630.63	572.63	0
2023-08-28	630.63	630.63	630.63	630.63	572.63	0
2023-08-25	630.63	630.63	630.63	630.63	572.63	1
2023-08-24	630.00	630.00	630.00	630.00	572.05	4
2023-08-23	624.72	624.72	624.72	624.72	567.26	0
2023-08-22	624.72	624.72	624.72	624.72	567.26	200
2023-08-21	631.05	631.05	631.05	631.05	573.01	9
2023-08-18	616.10	616.10	616.10	616.10	559.43	0
2023-08-17	616.10	616.10	616.10	616.10	559.43	0
2023-08-16	616.10	616.10	616.10	616.10	559.43	0
2023-08-15	616.10	616.10	616.10	616.10	559.43	0
2023-08-14	616.10	616.10	616.10	616.10	559.43	0
2023-08-11	616.10	616.10	616.10	616.10	559.43	0
2023-08-10	616.10	616.10	616.10	616.10	559.43	0
2023-08-09	616.10	616.10	616.10	616.10	559.43	0
2023-08-08	616.10	616.10	616.10	616.10	559.43	0
2023-08-07	616.10	616.10	616.10	616.10	559.43	0
2023-08-04	616.10	616.10	616.10	616.10	559.43	0
2023-08-03	616.10	616.10	616.10	616.10	559.43	0
2023-08-02	616.10	616.10	616.10	616.10	559.43	0
2023-08-01	616.10	616.10	616.10	616.10	559.43	50
2023-07-31	615.00	615.00	610.00	610.00	553.89	15
2023-07-28	616.90	616.90	616.90	616.90	560.16	0
2023-07-27	619.28	619.28	616.90	616.90	560.16	5
2023-07-26	625.00	625.00	625.00	625.00	567.51	10
2023-07-25	641.40	641.40	629.30	629.30	571.42	27
2023-07-24	641.55	641.55	641.55	641.55	582.54	0
2023-07-21	641.55	641.55	641.55	641.55	582.54	0
2023-07-20	641.55	641.55	641.55	641.55	582.54	1
2023-07-19	645.08	645.08	645.08	645.08	585.75	0
2023-07-18	645.08	645.08	645.08	645.08	585.75	0
2023-07-17	662.35	662.35	645.08	645.08	585.75	3
2023-07-14	645.08	645.08	645.08	645.08	585.75	0
2023-07-13	645.08	645.08	645.08	645.08	585.75	2
2023-07-12	661.64	661.64	661.64	661.64	600.78	0
2023-07-11	661.64	661.64	661.64	661.64	600.78	0
2023-07-10	661.64	661.64	661.64	661.64	600.78	0
2023-07-07	661.64	661.64	661.64	661.64	600.78	1
2023-07-06	674.43	674.43	674.43	674.43	612.40	1
2023-07-05	666.00	666.60	666.00	666.60	605.29	2
2023-07-04	667.92	667.92	667.92	667.92	606.49	0
2023-07-03	667.92	667.92	667.92	667.92	606.49	0
2023-06-30	667.92	667.92	667.92	667.92	606.49	0
2023-06-29	667.92	667.92	667.92	667.92	606.49	2
2023-06-28	656.13	656.13	656.13	656.13	595.78	0
2023-06-27	656.13	656.13	656.13	656.13	595.78	0
2023-06-26	656.13	656.13	656.13	656.13	595.78	0
2023-06-23	665.25	665.25	656.13	656.13	595.78	2
2023-06-22	658.59	658.59	658.59	658.59	598.01	0
2023-06-21	658.59	658.59	658.59	658.59	598.01	0
2023-06-20	658.59	658.59	658.59	658.59	598.01	1
2023-06-19	651.45	651.45	651.45	651.45	591.53	2
2023-06-16	651.30	651.30	651.30	651.30	591.39	0
2023-06-15	651.30	651.30	651.30	651.30	591.39	1
2023-06-14	654.06	654.06	654.06	654.06	593.90	0
2023-06-13	654.06	654.06	654.06	654.06	593.90	0
2023-06-12	654.06	654.06	654.06	654.06	593.90	1

← NewerPage 14 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.