Kimberly-Clark Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	585.00	585.00	585.00	585.00	507.38	0
2022-03-25	585.00	585.00	585.00	585.00	507.38	0
2022-03-24	585.00	585.00	585.00	585.00	507.38	0
2022-03-23	586.85	586.85	585.00	585.00	507.38	32
2022-03-22	595.36	595.36	595.36	595.36	516.36	0
2022-03-21	597.55	597.55	595.36	595.36	516.36	405
2022-03-18	609.46	609.46	609.46	609.46	528.59	0
2022-03-17	609.65	609.65	609.46	609.46	528.59	10
2022-03-16	612.36	612.36	612.36	612.36	531.11	0
2022-03-15	612.36	612.36	612.36	612.36	531.11	0
2022-03-14	595.00	612.36	595.00	612.36	531.11	13
2022-03-11	598.92	598.92	598.92	598.92	519.45	2
2022-03-10	600.08	600.08	598.92	598.92	519.45	12
2022-03-09	632.95	632.95	632.95	632.95	548.96	0
2022-03-08	632.95	632.95	632.95	632.95	548.96	20
2022-03-07	652.60	652.60	652.60	652.60	566.01	1
2022-03-04	652.82	652.82	652.82	652.82	566.20	5
2022-03-03	657.00	657.00	657.00	657.00	569.82	0
2022-03-02	657.00	657.00	657.00	657.00	565.14	0
2022-02-25	657.00	657.00	657.00	657.00	565.14	0
2022-02-24	670.56	670.56	657.00	657.00	565.14	31
2022-02-23	660.00	660.00	660.00	660.00	567.72	10
2022-02-22	667.09	667.09	667.09	667.09	573.82	20
2022-02-21	684.33	684.33	684.33	684.33	588.65	0
2022-02-18	686.80	686.80	684.33	684.33	588.65	2
2022-02-17	668.92	668.92	668.92	668.92	575.40	0
2022-02-16	668.92	668.92	668.92	668.92	575.40	1
2022-02-15	681.72	681.72	681.72	681.72	586.41	7
2022-02-14	686.52	686.52	686.52	686.52	590.53	1
2022-02-11	704.21	704.21	704.21	704.21	605.75	0
2022-02-10	704.21	704.21	704.21	704.21	605.75	0
2022-02-09	704.21	704.21	704.21	704.21	605.75	0
2022-02-08	703.51	704.21	703.51	704.21	605.75	5
2022-02-07	722.05	722.05	722.05	722.05	621.10	0
2022-02-04	722.05	722.05	722.05	722.05	621.10	0
2022-02-03	722.05	722.05	722.05	722.05	621.10	200
2022-02-02	728.43	728.43	728.43	728.43	626.58	0
2022-02-01	728.43	728.43	728.43	728.43	626.58	0
2022-01-31	728.43	728.43	728.43	728.43	626.58	400
2022-01-28	751.18	751.18	751.18	751.18	646.15	0
2022-01-27	751.18	751.18	751.18	751.18	646.15	20
2022-01-26	719.61	730.36	712.13	730.36	628.25	165
2022-01-25	765.18	765.18	765.18	765.18	658.20	2
2022-01-24	766.31	794.76	766.31	794.76	683.64	2
2022-01-21	766.31	766.31	766.31	766.31	659.17	5
2022-01-20	771.41	771.41	771.41	771.41	663.56	1
2022-01-19	785.26	785.26	785.26	785.26	675.47	0
2022-01-18	782.11	785.26	782.11	785.26	675.47	400
2022-01-17	800.00	800.00	800.00	800.00	688.15	0
2022-01-14	800.00	800.00	800.00	800.00	688.15	0
2022-01-13	800.00	800.00	800.00	800.00	688.15	0
2022-01-12	800.00	800.00	800.00	800.00	688.15	1
2022-01-11	821.98	821.98	821.98	821.98	707.06	0
2022-01-10	817.97	827.00	817.97	821.98	707.06	4,158
2022-01-07	807.93	812.45	806.04	809.98	696.73	3,612
2022-01-06	822.95	822.95	822.95	822.95	707.89	2
2022-01-05	822.95	822.95	822.95	822.95	707.89	162
2022-01-04	803.89	803.89	803.89	803.89	691.49	0
2022-01-03	791.21	803.89	791.21	803.89	691.49	105
2021-12-30	787.63	787.63	787.63	787.63	677.51	0

← NewerPage 20 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.