Kimberly-Clark Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	635.04	635.04	635.04	635.04	571.57	0
2023-03-10	635.04	635.04	635.04	635.04	571.57	27
2023-03-09	635.22	635.22	625.59	625.59	563.06	28
2023-03-08	652.09	652.09	652.09	652.09	581.57	0
2023-03-07	652.09	652.09	652.09	652.09	581.57	0
2023-03-06	652.09	652.09	652.09	652.09	581.57	200
2023-03-03	657.80	657.80	657.80	657.80	586.66	0
2023-03-02	657.80	657.80	657.80	657.80	586.66	4
2023-03-01	645.68	645.68	645.68	645.68	575.85	1
2023-02-28	655.20	655.20	655.20	655.20	584.34	0
2023-02-27	655.20	655.20	655.20	655.20	584.34	1
2023-02-24	673.35	673.35	673.35	673.35	600.53	0
2023-02-23	673.35	673.35	673.35	673.35	600.53	0
2023-02-22	673.35	673.35	673.35	673.35	600.53	1
2023-02-17	655.02	655.02	654.00	654.00	583.27	3
2023-02-16	665.02	665.02	665.02	665.02	593.10	0
2023-02-15	665.02	665.02	665.02	665.02	593.10	71
2023-02-14	668.42	668.42	668.42	668.42	596.13	200
2023-02-13	677.96	677.96	677.96	677.96	604.64	0
2023-02-10	677.96	677.96	677.96	677.96	604.64	0
2023-02-09	679.32	679.32	677.96	677.96	604.64	3
2023-02-08	676.89	676.89	676.89	676.89	603.69	2
2023-02-07	666.00	673.22	666.00	673.22	600.42	401
2023-02-06	660.49	660.49	660.49	660.49	589.06	0
2023-02-03	660.49	660.49	660.49	660.49	589.06	0
2023-02-02	660.49	660.49	660.49	660.49	589.06	0
2023-02-01	660.49	660.49	660.49	660.49	589.06	1
2023-01-31	660.49	660.49	660.49	660.49	589.06	0
2023-01-30	660.49	660.49	660.49	660.49	589.06	0
2023-01-27	660.49	660.49	660.49	660.49	589.06	2
2023-01-26	672.00	672.00	672.00	672.00	599.33	0
2023-01-25	668.53	673.18	668.53	672.00	599.33	401
2023-01-24	686.75	689.46	686.75	689.46	614.90	53
2023-01-23	690.22	690.22	690.22	690.22	615.58	0
2023-01-20	690.22	690.22	690.22	690.22	615.58	6
2023-01-19	688.10	688.10	688.10	688.10	613.69	0
2023-01-18	688.10	688.10	688.10	688.10	613.69	2
2023-01-17	693.71	693.71	693.71	693.71	618.69	0
2023-01-16	693.71	693.71	693.71	693.71	618.69	1
2023-01-13	695.46	695.46	695.46	695.46	620.25	0
2023-01-12	703.00	703.00	695.00	695.46	620.25	7
2023-01-11	747.40	747.40	747.40	747.40	666.57	0
2023-01-10	747.40	747.40	747.40	747.40	666.57	0
2023-01-09	747.40	747.40	747.40	747.40	666.57	1
2023-01-06	747.40	747.40	747.40	747.40	666.57	0
2023-01-05	747.40	747.40	747.40	747.40	666.57	0
2023-01-04	747.40	747.40	747.40	747.40	666.57	1
2023-01-03	737.37	737.37	737.37	737.37	657.63	2
2023-01-02	714.93	714.93	714.93	714.93	637.61	0
2022-12-29	714.93	714.93	714.93	714.93	637.61	0
2022-12-28	714.93	714.93	714.93	714.93	637.61	0
2022-12-27	714.93	714.93	714.93	714.93	637.61	0
2022-12-26	714.93	714.93	714.93	714.93	637.61	0
2022-12-23	714.93	714.93	714.93	714.93	637.61	0
2022-12-22	714.93	714.93	714.93	714.93	637.61	0
2022-12-21	714.93	714.93	714.93	714.93	637.61	0
2022-12-20	714.93	714.93	714.93	714.93	637.61	0
2022-12-19	714.93	714.93	714.93	714.93	637.61	0
2022-12-16	714.24	714.93	714.24	714.93	637.61	8
2022-12-15	727.75	727.75	727.75	727.75	649.05	0

← NewerPage 16 of 21 · 1,248 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.