Kimberly-Clark Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	494.90	494.90	486.00	490.50	480.30	272
2026-04-27	486.00	489.01	485.00	489.01	478.84	33
2026-04-24	496.00	496.00	488.00	488.00	477.85	31
2026-04-23	482.40	490.50	482.40	490.50	480.30	66
2026-04-22	482.00	482.00	478.00	478.00	468.06	110
2026-04-20	490.00	490.00	489.00	489.00	478.83	11
2026-04-17	496.75	498.25	491.47	491.47	481.25	68
2026-04-16	489.12	489.12	487.68	487.68	477.54	101
2026-04-15	484.12	484.12	483.30	483.30	473.25	2
2026-04-14	480.00	485.28	480.00	485.28	475.19	16
2026-04-13	489.02	489.02	478.75	482.40	472.37	120
2026-04-10	494.00	494.00	490.80	490.80	480.59	7
2026-04-09	497.27	501.00	494.00	501.00	490.58	97
2026-04-08	490.00	494.50	490.00	494.50	484.21	173
2026-04-07	491.00	491.00	478.00	478.25	468.30	580
2026-04-06	497.00	497.00	497.00	497.00	486.66	0
2026-04-02	498.00	498.00	494.50	497.00	486.66	77
2026-04-01	503.00	505.00	503.00	505.00	494.50	120
2026-03-31	503.00	503.00	493.00	494.00	483.72	157
2026-03-30	508.43	508.56	505.00	506.48	495.94	266
2026-03-27	518.91	522.08	518.91	518.91	508.12	22
2026-03-26	521.92	521.92	521.92	521.92	511.06	1
2026-03-25	524.16	524.16	524.16	524.16	513.26	0
2026-03-24	524.16	524.16	524.16	524.16	513.26	0
2026-03-23	524.16	524.16	524.16	524.16	513.26	0
2026-03-20	524.17	524.17	524.16	524.16	513.26	201
2026-03-19	516.15	516.15	515.32	515.32	504.60	32
2026-03-18	515.00	515.00	510.50	510.50	499.88	210
2026-03-17	523.00	523.00	523.00	523.00	512.12	110
2026-03-16	517.40	517.40	517.40	517.40	506.64	0
2026-03-13	517.40	517.40	517.40	517.40	506.64	0
2026-03-12	517.40	517.40	517.40	517.40	506.64	200
2026-03-11	520.00	520.00	512.50	514.00	503.31	111
2026-03-10	554.95	554.95	554.95	554.95	543.41	0
2026-03-09	554.95	554.95	554.95	554.95	543.41	1
2026-03-06	569.99	569.99	554.95	554.95	543.41	3
2026-03-05	571.71	571.71	571.71	571.71	555.29	0
2026-03-04	571.71	571.71	571.71	571.71	555.29	0
2026-03-03	571.71	571.71	571.71	571.71	555.29	0
2026-03-02	571.71	571.71	571.71	571.71	555.29	1
2026-02-27	568.29	568.29	567.72	567.72	551.42	150
2026-02-26	571.90	571.90	571.90	571.90	555.48	0
2026-02-25	571.90	571.90	571.90	571.90	555.48	0
2026-02-24	571.90	571.90	571.90	571.90	555.48	5
2026-02-23	568.12	570.00	565.44	569.50	553.15	160
2026-02-20	564.87	564.87	564.87	564.87	548.65	150
2026-02-19	557.50	557.50	557.50	557.50	541.49	0
2026-02-18	557.50	557.50	557.50	557.50	541.49	0
2026-02-13	557.50	557.50	557.50	557.50	541.49	0
2026-02-12	557.50	557.50	557.50	557.50	541.49	0
2026-02-11	553.00	558.00	553.00	557.50	541.49	240
2026-02-10	553.00	556.00	551.00	551.00	535.18	393
2026-02-09	540.54	541.86	540.54	541.86	526.30	136
2026-02-06	542.85	542.85	542.85	542.85	527.26	130
2026-02-05	550.50	551.00	544.17	544.17	528.54	367
2026-02-04	542.00	546.00	542.00	546.00	530.32	101
2026-02-03	521.04	531.00	521.04	530.00	514.78	282
2026-02-02	524.17	524.17	519.70	519.93	505.00	21
2026-01-30	518.92	526.32	513.58	526.32	511.21	118
2026-01-29	510.00	518.70	510.00	513.24	498.50	41

← NewerPage 3 of 5 · 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.