Kimberly-Clark Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	727.75	727.75	727.75	727.75	649.05	0
2022-12-13	727.75	727.75	727.75	727.75	649.05	0
2022-12-12	727.75	727.75	727.75	727.75	649.05	18
2022-12-09	711.00	711.00	711.00	711.00	634.11	0
2022-12-08	711.00	711.00	711.00	711.00	634.11	0
2022-12-07	711.00	711.00	711.00	711.00	628.54	1
2022-12-06	723.60	723.60	723.60	723.60	639.68	0
2022-12-05	723.60	723.60	723.60	723.60	639.68	2
2022-12-02	698.00	698.00	698.00	698.00	617.05	0
2022-12-01	698.00	698.00	698.00	698.00	617.05	0
2022-11-30	699.12	699.12	698.00	698.00	617.05	203
2022-11-29	705.00	705.00	699.12	699.12	618.04	8
2022-11-28	707.16	707.16	707.16	707.16	625.14	0
2022-11-25	707.16	707.16	707.16	707.16	625.14	0
2022-11-24	707.16	707.16	707.16	707.16	625.14	0
2022-11-23	707.16	707.16	707.16	707.16	625.14	0
2022-11-22	707.16	707.16	707.16	707.16	625.14	0
2022-11-21	707.16	707.16	707.16	707.16	625.14	1
2022-11-18	702.32	702.32	697.82	697.82	616.89	3
2022-11-17	684.89	684.89	684.89	684.89	605.46	0
2022-11-16	684.89	684.89	684.89	684.89	605.46	0
2022-11-14	676.03	688.11	676.03	684.89	605.46	405
2022-11-11	688.11	688.11	688.11	688.11	608.30	0
2022-11-10	653.65	688.11	653.65	688.11	608.30	43
2022-11-09	641.57	641.57	641.57	641.57	567.16	5
2022-11-08	645.45	645.45	645.45	645.45	570.59	0
2022-11-07	645.45	645.45	645.45	645.45	570.59	0
2022-11-04	645.45	645.45	645.45	645.45	570.59	0
2022-11-03	645.45	645.45	645.45	645.45	570.59	0
2022-11-01	645.45	645.45	645.45	645.45	570.59	43
2022-10-31	662.76	662.76	662.76	662.76	585.89	0
2022-10-28	649.51	662.76	649.51	662.76	585.89	13
2022-10-27	643.86	643.86	643.86	643.86	569.18	0
2022-10-26	643.86	643.86	643.86	643.86	569.18	3
2022-10-25	591.93	591.93	591.93	591.93	523.28	0
2022-10-24	591.93	591.93	591.93	591.93	523.28	1
2022-10-21	591.90	591.90	591.90	591.90	523.25	7
2022-10-20	587.40	587.50	587.40	587.50	519.36	6
2022-10-19	608.40	608.44	608.40	608.44	537.87	2
2022-10-18	603.00	603.00	603.00	603.00	533.06	0
2022-10-17	603.00	603.00	603.00	603.00	533.06	0
2022-10-14	603.00	603.00	603.00	603.00	533.06	2
2022-10-13	602.50	602.50	602.50	602.50	532.62	10
2022-10-11	567.20	567.20	567.20	567.20	501.42	0
2022-10-10	571.00	571.00	567.20	567.20	501.42	23
2022-10-07	594.00	594.00	594.00	594.00	525.11	0
2022-10-06	598.20	598.20	594.00	594.00	525.11	4
2022-10-05	594.00	594.00	594.00	594.00	525.11	0
2022-10-04	598.20	598.20	590.00	594.00	525.11	10
2022-10-03	583.51	583.51	583.51	583.51	515.83	1
2022-09-30	611.18	611.18	608.40	608.40	537.84	2
2022-09-29	641.34	641.34	641.34	641.34	566.96	0
2022-09-28	641.34	641.34	641.34	641.34	566.96	0
2022-09-27	641.34	641.34	641.34	641.34	566.96	0
2022-09-26	641.34	641.34	641.34	641.34	566.96	2
2022-09-23	626.85	626.85	626.85	626.85	554.15	0
2022-09-22	626.85	626.85	626.85	626.85	554.15	1
2022-09-21	631.68	631.68	631.68	631.68	558.42	0
2022-09-20	631.68	631.68	631.68	631.68	558.42	0
2022-09-19	631.68	631.68	631.68	631.68	558.42	2

← NewerPage 17 of 21 · 1,252 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.