Kimberly-Clark Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 530.00 | 538.48 | 530.00 | 531.59 | 531.59 | 111 |
| 2026-10-15 | 489.52 | 489.52 | 489.52 | 489.52 | 489.52 | 0 |
| 2026-10-14 | 489.52 | 489.52 | 489.52 | 489.52 | 489.52 | 0 |
| 2026-10-13 | 489.51 | 489.52 | 489.51 | 489.52 | 489.52 | 6 |
| 2026-10-09 | 477.12 | 477.12 | 477.12 | 477.12 | 477.12 | 0 |
| 2026-10-08 | 477.12 | 477.12 | 477.12 | 477.12 | 477.12 | 0 |
| 2026-10-07 | 477.12 | 477.12 | 477.12 | 477.12 | 477.12 | 0 |
| 2026-10-06 | 475.68 | 477.12 | 475.68 | 477.12 | 477.12 | 288 |
| 2026-10-05 | 468.00 | 479.00 | 468.00 | 479.00 | 479.00 | 9 |
| 2026-10-02 | 497.84 | 497.84 | 497.84 | 497.84 | 497.84 | 1 |
| 2026-10-01 | 511.68 | 511.68 | 511.68 | 511.68 | 511.68 | 10 |
| 2026-09-30 | 511.68 | 511.68 | 511.68 | 511.68 | 511.68 | 0 |
| 2026-09-29 | 511.68 | 511.68 | 511.68 | 511.68 | 511.68 | 3 |
| 2026-09-28 | 510.50 | 510.50 | 510.50 | 510.50 | 510.50 | 0 |
| 2026-09-25 | 510.50 | 511.45 | 510.50 | 510.50 | 510.50 | 438 |
| 2026-09-24 | 505.00 | 505.00 | 503.79 | 503.79 | 503.79 | 300 |
| 2026-09-23 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 50 |
| 2026-09-22 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | 0 |
| 2026-09-21 | 502.37 | 502.37 | 499.50 | 499.50 | 499.50 | 65 |
| 2026-09-18 | 505.40 | 505.40 | 505.40 | 505.40 | 505.40 | 0 |
| 2026-09-17 | 505.40 | 505.40 | 505.40 | 505.40 | 505.40 | 0 |
| 2026-09-16 | 507.96 | 507.96 | 505.40 | 505.40 | 505.40 | 7 |
| 2026-09-15 | 507.96 | 507.96 | 504.87 | 505.66 | 505.66 | 437 |
| 2026-09-14 | 515.50 | 515.50 | 514.00 | 514.00 | 514.00 | 206 |
| 2026-09-11 | 499.28 | 504.00 | 499.28 | 504.00 | 504.00 | 149 |
| 2026-09-10 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 10 |
| 2026-09-09 | 511.74 | 511.74 | 503.79 | 504.39 | 504.39 | 38 |
| 2026-09-08 | 530.99 | 530.99 | 527.33 | 527.33 | 527.33 | 90 |
| 2026-09-07 | 576.65 | 576.65 | 576.65 | 576.65 | 576.65 | 0 |
| 2026-09-04 | 580.00 | 580.00 | 546.25 | 576.65 | 576.65 | 582 |
| 2026-09-03 | 558.15 | 558.15 | 558.15 | 558.15 | 551.60 | 0 |
| 2026-09-02 | 572.31 | 572.31 | 557.31 | 558.15 | 551.60 | 5 |
| 2026-09-01 | 572.32 | 572.32 | 572.32 | 572.32 | 565.61 | 0 |
| 2026-08-31 | 572.32 | 572.32 | 572.32 | 572.32 | 565.61 | 0 |
| 2026-08-28 | 572.32 | 572.32 | 572.32 | 572.32 | 565.61 | 0 |
| 2026-08-27 | 572.32 | 572.32 | 572.32 | 572.32 | 565.61 | 0 |
| 2026-08-26 | 572.32 | 572.32 | 572.32 | 572.32 | 565.61 | 0 |
| 2026-08-25 | 572.32 | 572.32 | 572.32 | 572.32 | 565.61 | 0 |
| 2026-08-24 | 568.96 | 572.32 | 568.16 | 572.32 | 565.61 | 303 |
| 2026-08-21 | 571.95 | 571.95 | 561.68 | 561.68 | 555.09 | 118 |
| 2026-08-20 | 565.24 | 566.28 | 565.24 | 566.28 | 559.64 | 300 |
| 2026-08-19 | 566.72 | 566.72 | 566.72 | 566.72 | 560.07 | 2 |
| 2026-08-18 | 558.54 | 558.54 | 558.54 | 558.54 | 551.99 | 0 |
| 2026-08-17 | 558.54 | 558.54 | 558.54 | 558.54 | 551.99 | 28 |
| 2026-08-14 | 548.00 | 548.00 | 548.00 | 548.00 | 541.57 | 1 |
| 2026-08-13 | 554.00 | 554.00 | 554.00 | 554.00 | 547.50 | 0 |
| 2026-08-12 | 554.00 | 554.00 | 554.00 | 554.00 | 547.50 | 0 |
| 2026-08-11 | 554.00 | 554.00 | 554.00 | 554.00 | 547.50 | 0 |
| 2026-08-10 | 551.60 | 554.96 | 551.60 | 554.00 | 547.50 | 600 |
| 2026-08-07 | 560.86 | 560.86 | 560.86 | 560.86 | 554.28 | 0 |
| 2026-08-06 | 560.86 | 560.86 | 560.86 | 560.86 | 554.28 | 106 |
| 2026-08-05 | 550.00 | 553.82 | 550.00 | 553.82 | 547.32 | 2 |
| 2026-08-04 | 552.20 | 554.85 | 550.56 | 550.56 | 544.10 | 456 |
| 2026-08-03 | 558.88 | 558.88 | 558.88 | 558.88 | 552.32 | 1 |
| 2026-07-31 | 553.84 | 554.40 | 553.84 | 554.40 | 547.90 | 107 |
| 2026-07-30 | 553.90 | 553.90 | 553.90 | 553.90 | 547.40 | 236 |
| 2026-07-29 | 567.84 | 579.43 | 567.84 | 579.42 | 572.62 | 121 |
| 2026-07-28 | 583.68 | 583.68 | 583.68 | 583.68 | 576.83 | 27 |
| 2026-07-27 | 567.84 | 567.84 | 567.84 | 567.84 | 561.18 | 69 |
| 2026-07-24 | 552.58 | 552.58 | 552.58 | 552.58 | 546.10 | 3 |
Page 1 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.