Kimberly-Clark Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	556.75	556.75	556.75	556.75	550.22	0
2026-07-22	556.75	556.75	556.75	556.75	550.22	0
2026-07-21	556.75	556.75	556.75	556.75	550.22	0
2026-07-20	556.75	556.75	556.75	556.75	550.22	0
2026-07-17	569.27	569.27	556.75	556.75	550.22	102
2026-07-16	549.18	549.18	549.18	549.18	542.74	2
2026-07-15	566.16	566.16	566.16	566.16	559.52	0
2026-07-14	566.16	566.16	566.16	566.16	559.52	0
2026-07-13	566.16	566.16	566.16	566.16	559.52	0
2026-07-10	566.16	566.16	566.16	566.16	559.52	20
2026-07-09	568.29	568.29	568.29	568.29	561.62	10
2026-07-08	574.66	574.66	574.66	574.66	567.92	3
2026-07-07	574.66	574.66	574.66	574.66	567.92	0
2026-07-06	574.66	574.66	574.66	574.66	567.92	30
2026-07-03	594.51	594.51	594.51	594.51	587.54	0
2026-07-02	594.51	594.51	594.51	594.51	587.54	2
2026-07-01	575.10	575.10	575.10	575.10	568.35	220
2026-06-30	562.20	562.20	562.20	562.20	555.61	0
2026-06-29	562.20	562.20	562.20	562.20	555.61	0
2026-06-26	562.20	562.20	562.20	562.20	555.61	40
2026-06-25	530.90	530.90	530.90	530.90	524.67	0
2026-06-24	530.90	530.90	530.90	530.90	524.67	0
2026-06-23	530.90	530.90	530.90	530.90	524.67	0
2026-06-22	530.90	530.90	530.90	530.90	524.67	0
2026-06-19	530.90	530.90	530.90	530.90	524.67	0
2026-06-18	530.90	530.90	530.90	530.90	524.67	3
2026-06-17	519.93	519.93	519.93	519.93	513.83	1
2026-06-16	509.49	509.49	509.49	509.49	503.51	0
2026-06-15	509.49	509.49	509.49	509.49	503.51	0
2026-06-12	509.49	509.49	509.49	509.49	503.51	0
2026-06-11	509.49	509.49	509.49	509.49	503.51	0
2026-06-10	509.49	509.49	509.49	509.49	503.51	0
2026-06-09	509.49	509.49	509.49	509.49	503.51	0
2026-06-08	510.51	510.51	508.98	509.49	503.51	3
2026-06-05	481.02	509.45	481.02	507.13	501.18	52
2026-06-03	479.94	480.66	479.94	480.66	470.66	11
2026-06-02	488.34	488.34	488.34	488.34	478.18	2
2026-06-01	492.94	492.94	492.94	492.94	482.69	1
2026-05-29	506.50	507.00	503.88	503.90	493.42	312
2026-05-28	505.00	508.50	504.39	504.39	493.90	115
2026-05-27	497.50	497.50	497.50	497.50	487.15	0
2026-05-26	497.50	497.50	497.50	497.50	487.15	5
2026-05-25	498.00	498.00	498.00	498.00	487.64	0
2026-05-22	498.00	498.00	498.00	498.00	487.64	20
2026-05-21	487.80	487.80	487.80	487.80	477.65	0
2026-05-20	488.53	488.53	487.80	487.80	477.65	251
2026-05-19	482.10	485.76	482.10	485.76	475.66	251
2026-05-18	485.76	485.76	485.76	485.76	475.66	0
2026-05-15	485.76	485.76	485.76	485.76	475.66	20
2026-05-14	482.19	483.30	482.00	483.30	473.25	373
2026-05-13	483.84	483.84	483.84	483.84	473.78	11
2026-05-12	471.30	471.30	471.30	471.30	461.50	0
2026-05-11	469.88	471.31	469.88	471.30	461.50	153
2026-05-08	484.83	484.83	483.01	483.01	472.96	151
2026-05-07	485.10	494.00	485.10	494.00	483.72	141
2026-05-06	485.63	490.00	485.63	488.00	477.85	76
2026-05-05	470.00	473.95	466.90	473.95	464.09	124
2026-05-04	473.58	476.40	473.58	476.40	466.49	6
2026-04-30	485.95	487.50	485.95	487.50	477.36	51
2026-04-29	487.54	487.54	477.50	477.50	467.57	211

← NewerPage 2 of 3 · 126 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.