Kimberly-Clark Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	518.44	518.44	515.32	515.32	500.52	117
2026-01-27	528.00	529.00	520.00	520.00	505.07	448
2026-01-26	542.16	542.16	530.00	530.00	514.78	126
2026-01-23	538.92	538.92	537.90	537.90	522.45	136
2026-01-22	528.54	542.50	526.50	542.50	526.92	380
2026-01-21	535.00	535.00	530.00	533.00	517.70	196
2026-01-20	542.50	545.25	542.50	545.00	529.35	145
2026-01-19	530.64	530.64	530.64	530.64	515.40	0
2026-01-16	532.62	532.62	530.25	530.64	515.40	149
2026-01-15	531.06	541.45	531.06	540.54	525.02	356
2026-01-14	529.47	529.47	529.47	529.47	514.27	0
2026-01-13	528.94	529.47	528.94	529.47	514.27	212
2026-01-12	525.40	525.40	525.40	525.40	510.31	0
2026-01-09	524.70	527.35	524.70	525.40	510.31	579
2026-01-08	520.00	520.00	520.00	520.00	505.07	0
2026-01-07	526.00	526.00	520.00	520.00	505.07	14
2026-01-06	530.00	530.00	525.00	525.00	509.92	78
2026-01-05	550.00	550.55	528.00	530.75	515.51	395
2026-01-02	550.50	552.20	546.00	552.20	536.34	82
2025-12-30	555.98	555.98	555.98	555.98	540.02	0
2025-12-29	555.98	555.98	555.98	555.98	540.02	0
2025-12-26	555.98	555.98	555.98	555.98	540.02	0
2025-12-23	553.28	555.98	553.28	555.98	540.02	18
2025-12-22	555.52	555.52	555.52	555.52	539.57	0
2025-12-19	555.52	555.52	555.52	555.52	539.57	1
2025-12-18	557.20	557.20	557.20	557.20	541.20	0
2025-12-17	557.20	557.20	557.20	557.20	541.20	0
2025-12-16	557.20	557.20	557.20	557.20	541.20	0
2025-12-15	557.20	557.20	556.08	557.20	541.20	13
2025-12-12	562.80	562.80	562.80	562.80	546.64	1
2025-12-11	557.26	557.26	557.26	557.26	541.26	0
2025-12-10	557.26	557.26	557.26	557.26	541.26	0
2025-12-09	557.15	558.28	557.15	557.26	541.26	312
2025-12-08	557.80	558.32	554.96	554.96	539.02	121
2025-12-05	580.58	580.58	580.58	580.58	563.91	0
2025-12-04	580.58	580.58	580.58	580.58	559.26	0
2025-12-03	580.58	580.58	580.58	580.58	559.26	0
2025-12-02	580.58	580.58	580.58	580.58	559.26	0
2025-12-01	580.58	580.58	580.58	580.58	559.26	0
2025-11-28	580.58	580.58	580.58	580.58	559.26	1
2025-11-27	578.82	578.82	578.82	578.82	557.57	0
2025-11-26	578.82	578.82	578.82	578.82	557.57	10
2025-11-25	567.72	567.72	567.72	567.72	546.87	2
2025-11-24	560.88	560.88	560.88	560.88	540.29	300
2025-11-21	550.00	550.00	550.00	550.00	529.81	0
2025-11-19	550.00	550.00	550.00	550.00	529.81	0
2025-11-18	550.00	550.00	550.00	550.00	529.81	0
2025-11-17	550.00	550.00	550.00	550.00	529.81	0
2025-11-14	550.00	550.00	550.00	550.00	529.81	1
2025-11-13	543.26	543.26	543.26	543.26	523.31	0
2025-11-12	543.26	543.26	543.26	543.26	523.31	3
2025-11-11	545.60	545.60	542.30	542.30	522.39	12
2025-11-10	553.37	553.37	546.13	546.13	526.08	3
2025-11-07	556.00	556.75	552.81	552.81	532.51	117
2025-11-06	533.00	544.00	533.00	544.00	524.03	138
2025-11-05	543.20	543.20	535.68	535.68	516.01	55
2025-11-04	550.00	550.00	537.00	543.20	523.25	795
2025-11-03	551.03	565.76	544.00	549.12	528.96	894
2025-10-31	642.20	644.15	642.20	644.15	620.50	60
2025-10-30	636.35	636.35	636.35	636.35	612.98	0

← NewerPage 4 of 21 · 1,251 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.