Kimberly-Clark Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	634.00	634.00	634.00	634.00	555.33	0
2022-06-22	634.00	634.00	634.00	634.00	555.33	0
2022-06-21	634.00	634.00	634.00	634.00	555.33	0
2022-06-20	634.00	634.00	634.00	634.00	555.33	0
2022-06-17	634.00	634.00	634.00	634.00	555.33	0
2022-06-15	634.00	634.00	634.00	634.00	555.33	0
2022-06-14	634.00	634.00	634.00	634.00	555.33	20
2022-06-13	650.24	650.24	650.24	650.24	569.55	2
2022-06-10	630.00	630.00	630.00	630.00	551.82	0
2022-06-09	630.00	630.00	630.00	630.00	551.82	0
2022-06-08	630.00	630.00	630.00	630.00	546.40	0
2022-06-07	630.00	630.00	630.00	630.00	546.40	0
2022-06-06	630.00	630.00	630.00	630.00	546.40	0
2022-06-03	630.00	630.00	630.00	630.00	546.40	0
2022-06-02	630.00	630.00	630.00	630.00	546.40	0
2022-06-01	630.00	630.00	630.00	630.00	546.40	20
2022-05-31	626.95	626.95	626.95	626.95	543.76	1
2022-05-30	626.95	626.95	626.95	626.95	543.76	2
2022-05-27	634.40	634.40	629.90	629.90	546.32	8
2022-05-26	702.20	702.20	702.20	702.20	609.02	0
2022-05-25	702.20	702.20	702.20	702.20	609.02	0
2022-05-24	702.20	702.20	702.20	702.20	609.02	0
2022-05-23	702.20	702.20	702.20	702.20	609.02	0
2022-05-20	702.20	702.20	702.20	702.20	609.02	0
2022-05-19	702.20	702.20	702.20	702.20	609.02	0
2022-05-18	702.20	702.20	702.20	702.20	609.02	0
2022-05-17	702.20	702.20	702.20	702.20	609.02	0
2022-05-16	702.20	702.20	702.20	702.20	609.02	1
2022-05-13	721.35	721.35	721.35	721.35	625.63	0
2022-05-12	724.10	724.10	721.35	721.35	625.63	650
2022-05-11	690.22	690.22	690.22	690.22	598.63	0
2022-05-10	690.22	690.22	690.22	690.22	598.63	0
2022-05-09	690.22	690.22	690.22	690.22	598.63	0
2022-05-06	690.22	690.22	690.22	690.22	598.63	0
2022-05-05	690.22	690.22	690.22	690.22	598.63	0
2022-05-04	690.22	690.22	690.22	690.22	598.63	0
2022-05-03	690.22	690.22	690.22	690.22	598.63	0
2022-05-02	690.22	690.22	690.22	690.22	598.63	0
2022-04-29	690.22	690.22	690.22	690.22	598.63	0
2022-04-28	690.22	690.22	690.22	690.22	598.63	0
2022-04-27	690.22	690.22	690.22	690.22	598.63	2
2022-04-26	698.60	698.60	698.60	698.60	605.90	200
2022-04-25	690.50	695.23	690.50	695.23	602.98	2
2022-04-22	642.51	672.01	642.51	672.01	582.84	634
2022-04-20	588.40	588.40	588.40	588.40	510.32	0
2022-04-19	588.40	588.40	588.40	588.40	510.32	0
2022-04-18	588.40	588.40	588.40	588.40	510.32	4
2022-04-14	575.94	575.94	575.94	575.94	499.52	0
2022-04-13	575.94	575.94	575.94	575.94	499.52	0
2022-04-12	575.94	575.94	575.94	575.94	499.52	0
2022-04-11	575.94	575.94	575.94	575.94	499.52	0
2022-04-08	575.94	575.94	575.94	575.94	499.52	0
2022-04-07	575.94	575.94	575.94	575.94	499.52	0
2022-04-06	575.94	575.94	575.94	575.94	499.52	0
2022-04-05	575.94	575.94	575.94	575.94	499.52	0
2022-04-04	579.99	579.99	573.96	575.94	499.52	14
2022-04-01	585.00	585.00	585.00	585.00	507.38	0
2022-03-31	585.00	585.00	585.00	585.00	507.38	0
2022-03-30	585.00	585.00	585.00	585.00	507.38	0
2022-03-29	585.00	585.00	585.00	585.00	507.38	0

← NewerPage 19 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.