Kimberly-Clark Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 773.86 | 773.86 | 773.86 | 773.86 | 726.45 | 0 |
| 2024-11-11 | 773.86 | 773.86 | 773.86 | 773.86 | 726.45 | 0 |
| 2024-11-08 | 773.86 | 773.86 | 773.86 | 773.86 | 726.45 | 2 |
| 2024-11-07 | 750.00 | 750.00 | 747.75 | 747.75 | 701.94 | 7 |
| 2024-11-06 | 776.93 | 776.93 | 776.93 | 776.93 | 729.33 | 0 |
| 2024-11-05 | 774.56 | 776.93 | 774.56 | 776.93 | 729.33 | 104 |
| 2024-11-04 | 772.62 | 772.62 | 772.62 | 772.62 | 725.28 | 2 |
| 2024-11-01 | 771.54 | 771.54 | 771.54 | 771.54 | 724.27 | 0 |
| 2024-10-31 | 771.54 | 771.54 | 771.54 | 771.54 | 724.27 | 0 |
| 2024-10-30 | 771.54 | 771.54 | 771.54 | 771.54 | 724.27 | 0 |
| 2024-10-29 | 771.54 | 771.54 | 771.54 | 771.54 | 724.27 | 7 |
| 2024-10-28 | 788.02 | 788.02 | 788.02 | 788.02 | 739.74 | 0 |
| 2024-10-25 | 788.02 | 788.02 | 788.02 | 788.02 | 739.74 | 0 |
| 2024-10-24 | 788.02 | 788.02 | 788.02 | 788.02 | 739.74 | 0 |
| 2024-10-23 | 788.02 | 788.02 | 788.02 | 788.02 | 739.74 | 0 |
| 2024-10-22 | 775.72 | 790.48 | 775.72 | 788.02 | 739.74 | 45 |
| 2024-10-21 | 814.23 | 824.19 | 814.23 | 824.19 | 773.69 | 21 |
| 2024-10-18 | 814.23 | 814.23 | 814.23 | 814.23 | 764.34 | 20 |
| 2024-10-17 | 800.27 | 800.27 | 800.27 | 800.27 | 751.24 | 0 |
| 2024-10-16 | 800.27 | 800.27 | 800.27 | 800.27 | 751.24 | 0 |
| 2024-10-15 | 800.27 | 800.27 | 800.27 | 800.27 | 751.24 | 0 |
| 2024-10-14 | 800.27 | 800.27 | 800.27 | 800.27 | 751.24 | 0 |
| 2024-10-11 | 800.27 | 800.27 | 800.27 | 800.27 | 751.24 | 2 |
| 2024-10-10 | 769.23 | 769.23 | 769.23 | 769.23 | 722.10 | 0 |
| 2024-10-09 | 769.23 | 769.23 | 769.23 | 769.23 | 722.10 | 0 |
| 2024-10-08 | 769.23 | 769.23 | 769.23 | 769.23 | 722.10 | 0 |
| 2024-10-07 | 769.23 | 769.23 | 769.23 | 769.23 | 722.10 | 0 |
| 2024-10-04 | 769.23 | 769.23 | 769.23 | 769.23 | 722.10 | 0 |
| 2024-10-03 | 769.23 | 769.23 | 769.23 | 769.23 | 722.10 | 5 |
| 2024-10-02 | 780.20 | 780.20 | 780.20 | 780.20 | 732.40 | 0 |
| 2024-10-01 | 780.20 | 780.20 | 780.20 | 780.20 | 732.40 | 5 |
| 2024-09-30 | 770.77 | 770.77 | 770.77 | 770.77 | 723.55 | 0 |
| 2024-09-27 | 770.77 | 770.77 | 770.77 | 770.77 | 723.55 | 1 |
| 2024-09-26 | 775.20 | 775.20 | 775.20 | 775.20 | 727.71 | 0 |
| 2024-09-25 | 775.20 | 775.20 | 775.20 | 775.20 | 727.71 | 0 |
| 2024-09-24 | 775.20 | 775.20 | 775.20 | 775.20 | 727.71 | 0 |
| 2024-09-23 | 775.20 | 775.20 | 775.20 | 775.20 | 727.71 | 0 |
| 2024-09-20 | 775.20 | 775.20 | 775.20 | 775.20 | 727.71 | 10 |
| 2024-09-19 | 770.35 | 770.35 | 770.35 | 770.35 | 723.15 | 0 |
| 2024-09-18 | 776.88 | 776.88 | 770.35 | 770.35 | 723.15 | 7 |
| 2024-09-17 | 785.26 | 785.26 | 785.26 | 785.26 | 737.15 | 5 |
| 2024-09-16 | 810.91 | 810.91 | 810.91 | 810.91 | 761.23 | 0 |
| 2024-09-13 | 810.91 | 810.91 | 810.91 | 810.91 | 761.23 | 0 |
| 2024-09-12 | 810.91 | 810.91 | 810.91 | 810.91 | 761.23 | 0 |
| 2024-09-11 | 810.91 | 810.91 | 810.91 | 810.91 | 761.23 | 1 |
| 2024-09-10 | 800.00 | 828.48 | 800.00 | 828.20 | 777.46 | 29 |
| 2024-09-09 | 774.62 | 774.62 | 774.62 | 774.62 | 727.16 | 0 |
| 2024-09-06 | 774.62 | 774.62 | 774.62 | 774.62 | 727.16 | 0 |
| 2024-09-05 | 774.62 | 774.62 | 774.62 | 774.62 | 727.16 | 0 |
| 2024-09-04 | 774.62 | 774.62 | 774.62 | 774.62 | 722.83 | 0 |
| 2024-09-03 | 774.62 | 774.62 | 774.62 | 774.62 | 722.83 | 0 |
| 2024-09-02 | 774.62 | 774.62 | 774.62 | 774.62 | 722.83 | 0 |
| 2024-08-30 | 774.62 | 774.62 | 774.62 | 774.62 | 722.83 | 0 |
| 2024-08-29 | 774.62 | 774.62 | 774.62 | 774.62 | 722.83 | 0 |
| 2024-08-28 | 774.62 | 774.62 | 774.62 | 774.62 | 722.83 | 0 |
| 2024-08-27 | 774.62 | 774.62 | 774.62 | 774.62 | 722.83 | 0 |
| 2024-08-26 | 774.62 | 774.62 | 774.62 | 774.62 | 722.83 | 0 |
| 2024-08-23 | 774.62 | 774.62 | 774.62 | 774.62 | 722.83 | 0 |
| 2024-08-22 | 774.62 | 774.62 | 774.62 | 774.62 | 722.83 | 0 |
| 2024-08-21 | 774.62 | 774.62 | 774.62 | 774.62 | 722.83 | 0 |
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.