Kimberly-Clark Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 787.63 | 787.63 | 787.63 | 787.63 | 677.51 | 0 |
| 2021-12-28 | 787.63 | 787.63 | 787.63 | 787.63 | 677.51 | 0 |
| 2021-12-27 | 789.21 | 789.21 | 787.63 | 787.63 | 677.51 | 5 |
| 2021-12-23 | 795.92 | 795.92 | 793.16 | 793.16 | 682.26 | 400 |
| 2021-12-22 | 787.24 | 787.24 | 785.60 | 785.60 | 675.76 | 502 |
| 2021-12-21 | 747.00 | 747.00 | 747.00 | 747.00 | 642.56 | 0 |
| 2021-12-20 | 747.00 | 747.00 | 747.00 | 747.00 | 642.56 | 0 |
| 2021-12-17 | 747.00 | 747.00 | 747.00 | 747.00 | 642.56 | 0 |
| 2021-12-16 | 747.00 | 747.00 | 747.00 | 747.00 | 642.56 | 0 |
| 2021-12-15 | 747.00 | 747.00 | 747.00 | 747.00 | 642.56 | 0 |
| 2021-12-14 | 747.00 | 747.00 | 747.00 | 747.00 | 642.56 | 0 |
| 2021-12-13 | 747.00 | 747.00 | 747.00 | 747.00 | 642.56 | 0 |
| 2021-12-10 | 747.00 | 747.00 | 747.00 | 747.00 | 642.56 | 0 |
| 2021-12-09 | 747.00 | 747.00 | 747.00 | 747.00 | 642.56 | 0 |
| 2021-12-08 | 747.00 | 747.00 | 747.00 | 747.00 | 636.96 | 0 |
| 2021-12-07 | 747.00 | 747.00 | 747.00 | 747.00 | 636.96 | 0 |
| 2021-12-06 | 747.00 | 747.00 | 747.00 | 747.00 | 636.96 | 0 |
| 2021-12-03 | 747.00 | 747.00 | 747.00 | 747.00 | 636.96 | 0 |
| 2021-12-02 | 752.30 | 756.01 | 747.00 | 747.00 | 636.96 | 451 |
| 2021-12-01 | 751.70 | 751.70 | 751.70 | 751.70 | 640.97 | 259 |
| 2021-11-30 | 763.00 | 763.00 | 747.00 | 747.00 | 636.96 | 5 |
| 2021-11-29 | 757.00 | 757.00 | 757.00 | 757.00 | 645.49 | 8 |
| 2021-11-26 | 757.39 | 757.39 | 757.39 | 757.39 | 645.82 | 0 |
| 2021-11-25 | 757.39 | 757.39 | 757.39 | 757.39 | 645.82 | 0 |
| 2021-11-24 | 757.39 | 757.39 | 757.39 | 757.39 | 645.82 | 0 |
| 2021-11-23 | 757.39 | 757.39 | 757.39 | 757.39 | 645.82 | 0 |
| 2021-11-22 | 757.39 | 757.39 | 757.39 | 757.39 | 645.82 | 4 |
| 2021-11-19 | 747.09 | 747.10 | 747.09 | 747.10 | 637.05 | 5 |
| 2021-11-18 | 727.08 | 727.08 | 727.08 | 727.08 | 619.98 | 0 |
| 2021-11-17 | 727.08 | 727.08 | 727.08 | 727.08 | 619.98 | 0 |
| 2021-11-16 | 727.08 | 727.08 | 727.08 | 727.08 | 619.98 | 0 |
| 2021-11-12 | 727.08 | 727.08 | 727.08 | 727.08 | 619.98 | 0 |
| 2021-11-11 | 727.08 | 727.08 | 727.08 | 727.08 | 619.98 | 0 |
| 2021-11-10 | 727.08 | 727.08 | 727.08 | 727.08 | 619.98 | 0 |
| 2021-11-09 | 727.08 | 727.08 | 727.08 | 727.08 | 619.98 | 6 |
| 2021-11-08 | 733.49 | 733.49 | 733.49 | 733.49 | 625.44 | 5 |
| 2021-11-05 | 733.49 | 733.49 | 733.49 | 733.49 | 625.44 | 0 |
| 2021-11-04 | 733.49 | 733.49 | 733.49 | 733.49 | 625.44 | 7 |
| 2021-11-03 | 741.75 | 741.75 | 740.90 | 740.90 | 631.76 | 21 |
| 2021-11-01 | 738.10 | 738.10 | 738.10 | 738.10 | 629.38 | 0 |
| 2021-10-29 | 738.10 | 738.10 | 738.10 | 738.10 | 629.38 | 0 |
| 2021-10-28 | 738.10 | 738.10 | 738.10 | 738.10 | 629.38 | 0 |
| 2021-10-27 | 738.10 | 738.10 | 738.10 | 738.10 | 629.38 | 0 |
| 2021-10-26 | 738.10 | 738.10 | 738.10 | 738.10 | 629.38 | 20 |
| 2021-10-25 | 719.25 | 722.25 | 719.25 | 722.25 | 615.86 | 400 |
| 2021-10-22 | 745.90 | 745.90 | 745.90 | 745.90 | 636.03 | 0 |
| 2021-10-21 | 742.96 | 745.90 | 742.96 | 745.90 | 636.03 | 10 |
| 2021-10-20 | 737.28 | 737.28 | 737.28 | 737.28 | 628.68 | 2 |
| 2021-10-19 | 718.50 | 721.24 | 718.20 | 721.24 | 615.00 | 411 |
| 2021-10-18 | 725.62 | 725.62 | 725.62 | 725.62 | 618.73 | 0 |
| 2021-10-15 | 730.73 | 730.73 | 725.62 | 725.62 | 618.73 | 5 |
| 2021-10-14 | 734.38 | 734.38 | 734.38 | 734.38 | 626.20 | 1 |
← NewerPage 21 of 21 · 1,252 trading days
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.