Kimberly-Clark Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	648.78	648.78	648.78	648.78	573.53	0
2022-09-15	648.78	648.78	648.78	648.78	573.53	0
2022-09-14	648.78	648.78	648.78	648.78	573.53	0
2022-09-13	648.78	648.78	648.78	648.78	573.53	1
2022-09-12	650.10	650.10	650.10	650.10	574.70	63
2022-09-09	655.03	656.04	655.03	656.04	579.95	2
2022-09-08	667.03	667.03	656.04	656.04	579.95	3
2022-09-06	667.04	667.04	667.04	667.04	584.27	0
2022-09-05	667.04	667.04	667.04	667.04	584.27	0
2022-09-02	667.04	667.04	667.04	667.04	584.27	0
2022-09-01	667.04	667.04	667.04	667.04	584.27	0
2022-08-31	666.28	667.04	665.94	667.04	584.27	800
2022-08-30	657.15	657.80	657.15	657.80	576.17	2
2022-08-29	679.32	679.32	679.32	679.32	595.02	0
2022-08-26	679.32	679.32	679.32	679.32	595.02	0
2022-08-25	683.10	683.10	679.32	679.32	595.02	3
2022-08-24	687.24	687.24	682.41	683.10	598.33	5
2022-08-23	712.40	712.40	712.40	712.40	624.00	0
2022-08-22	712.40	712.40	712.40	712.40	624.00	0
2022-08-19	713.55	713.55	711.21	712.40	624.00	4
2022-08-18	686.19	706.82	686.19	706.82	619.11	2
2022-08-17	686.19	686.19	686.19	686.19	601.04	0
2022-08-16	686.19	686.19	686.19	686.19	601.04	0
2022-08-15	686.19	686.19	686.19	686.19	601.04	0
2022-08-12	686.19	686.19	686.19	686.19	601.04	0
2022-08-11	686.19	686.19	686.19	686.19	601.04	0
2022-08-10	686.19	686.19	686.19	686.19	601.04	0
2022-08-09	686.19	686.19	686.19	686.19	601.04	0
2022-08-08	688.62	688.62	686.19	686.19	601.04	2
2022-08-05	704.48	704.48	704.48	704.48	617.06	0
2022-08-04	704.48	704.48	704.48	704.48	617.06	0
2022-08-03	704.48	704.48	704.48	704.48	617.06	3
2022-08-02	704.48	704.48	704.48	704.48	617.06	0
2022-08-01	702.24	704.48	702.24	704.48	617.06	400
2022-07-29	721.24	721.24	721.24	721.24	631.74	0
2022-07-28	721.24	721.24	721.24	721.24	631.74	0
2022-07-27	721.24	721.24	721.24	721.24	631.74	0
2022-07-26	721.24	721.24	721.24	721.24	631.74	0
2022-07-25	721.24	721.24	721.24	721.24	631.74	6
2022-07-22	711.36	711.36	711.36	711.36	623.09	0
2022-07-21	712.08	712.08	711.36	711.36	623.09	6
2022-07-20	734.08	734.08	734.08	734.08	642.99	0
2022-07-19	734.08	734.08	734.08	734.08	642.99	0
2022-07-18	734.08	734.08	734.08	734.08	642.99	0
2022-07-15	734.08	734.08	734.08	734.08	642.99	24
2022-07-14	734.08	734.08	734.08	734.08	642.99	0
2022-07-13	734.08	734.08	734.08	734.08	642.99	1
2022-07-12	722.01	722.01	722.01	722.01	632.42	0
2022-07-11	705.51	722.01	705.51	722.01	632.42	6
2022-07-08	634.00	634.00	634.00	634.00	555.33	0
2022-07-07	634.00	634.00	634.00	634.00	555.33	0
2022-07-06	634.00	634.00	634.00	634.00	555.33	0
2022-07-05	634.00	634.00	634.00	634.00	555.33	0
2022-07-04	634.00	634.00	634.00	634.00	555.33	0
2022-07-01	634.00	634.00	634.00	634.00	555.33	0
2022-06-30	634.00	634.00	634.00	634.00	555.33	0
2022-06-29	634.00	634.00	634.00	634.00	555.33	0
2022-06-28	634.00	634.00	634.00	634.00	555.33	0
2022-06-27	634.00	634.00	634.00	634.00	555.33	0
2022-06-24	634.00	634.00	634.00	634.00	555.33	0

← NewerPage 18 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.