Kimberly-Clark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 107.34 | 111.34 | 105.42 | 111.28 | 111.28 | 4,661 |
| 2026-10-21 | 108.37 | 108.49 | 106.00 | 107.09 | 107.09 | 8,816 |
| 2026-10-20 | 104.43 | 107.92 | 104.31 | 107.40 | 107.40 | 5,757 |
| 2026-10-19 | 105.14 | 107.00 | 103.77 | 105.46 | 105.46 | 4,666 |
| 2026-10-16 | 104.48 | 105.95 | 103.91 | 104.50 | 104.50 | 1,760 |
| 2026-10-15 | 97.700 | 104.80 | 97.700 | 103.80 | 103.80 | 4,333 |
| 2026-10-14 | 98.250 | 99.920 | 97.840 | 99.060 | 99.060 | 2,250 |
| 2026-10-13 | 99.210 | 100.53 | 96.880 | 98.090 | 98.090 | 5,206 |
| 2026-10-12 | 99.340 | 99.340 | 96.520 | 98.220 | 98.220 | 4,280 |
| 2026-10-09 | 98.500 | 98.720 | 96.510 | 98.010 | 98.010 | 905 |
| 2026-10-08 | 97.740 | 98.110 | 95.500 | 97.590 | 97.590 | 5,966 |
| 2026-10-07 | 97.210 | 97.770 | 95.550 | 97.170 | 97.170 | 1,337 |
| 2026-10-06 | 95.580 | 97.230 | 94.840 | 96.130 | 96.130 | 2,416 |
| 2026-10-05 | 95.600 | 95.960 | 93.940 | 94.940 | 94.940 | 4,918 |
| 2026-10-02 | 94.990 | 95.960 | 94.010 | 94.410 | 94.410 | 5,276 |
| 2026-10-01 | 99.080 | 99.080 | 94.180 | 95.490 | 95.490 | 5,780 |
| 2026-09-30 | 99.490 | 100.23 | 97.000 | 98.090 | 98.090 | 762 |
| 2026-09-29 | 100.00 | 100.00 | 97.070 | 98.530 | 98.530 | 1,432 |
| 2026-09-28 | 98.500 | 100.00 | 97.000 | 98.790 | 98.790 | 4,617 |
| 2026-09-25 | 99.110 | 99.110 | 96.690 | 97.940 | 97.940 | 2,892 |
| 2026-09-24 | 97.000 | 99.190 | 97.000 | 97.470 | 97.470 | 4,077 |
| 2026-09-23 | 99.500 | 100.70 | 97.750 | 97.960 | 97.960 | 2,201 |
| 2026-09-22 | 98.720 | 99.920 | 97.500 | 98.870 | 98.870 | 4,205 |
| 2026-09-21 | 99.000 | 99.100 | 96.820 | 98.080 | 98.080 | 5,198 |
| 2026-09-18 | 98.640 | 99.600 | 97.240 | 98.400 | 98.400 | 6,789 |
| 2026-09-17 | 98.390 | 99.280 | 97.490 | 98.340 | 98.340 | 1,993 |
| 2026-09-16 | 96.560 | 99.810 | 96.560 | 98.230 | 98.230 | 4,792 |
| 2026-09-15 | 99.200 | 100.83 | 97.190 | 97.900 | 97.900 | 2,280 |
| 2026-09-14 | 98.500 | 100.94 | 98.130 | 100.12 | 100.12 | 4,268 |
| 2026-09-11 | 97.860 | 99.755 | 97.290 | 98.730 | 98.730 | 2,382 |
| 2026-09-10 | 98.840 | 100.60 | 98.460 | 98.510 | 98.510 | 2,467 |
| 2026-09-09 | 103.25 | 104.64 | 97.950 | 98.840 | 98.840 | 5,044 |
| 2026-09-08 | 106.00 | 106.00 | 102.94 | 103.70 | 103.70 | 5,224 |
| 2026-09-07 | 105.00 | 107.93 | 105.00 | 105.73 | 105.73 | 157 |
| 2026-09-04 | 105.00 | 107.93 | 105.00 | 105.73 | 105.73 | 3,669 |
| 2026-09-03 | 113.00 | 113.00 | 107.48 | 108.56 | 108.56 | 4,712 |
| 2026-09-02 | 103.00 | 109.40 | 103.00 | 109.23 | 109.23 | 2,757 |
| 2026-09-01 | 107.00 | 109.60 | 106.94 | 107.15 | 107.15 | 2,170 |
| 2026-08-31 | 111.00 | 111.00 | 107.40 | 108.55 | 108.55 | 1,785 |
| 2026-08-28 | 109.99 | 111.74 | 109.31 | 110.14 | 110.14 | 1,811 |
| 2026-08-27 | 110.20 | 111.51 | 108.64 | 109.58 | 109.58 | 717 |
| 2026-08-26 | 113.00 | 113.00 | 110.26 | 110.61 | 110.61 | 848 |
| 2026-08-25 | 110.00 | 112.20 | 109.86 | 111.17 | 111.17 | 706 |
| 2026-08-24 | 109.59 | 112.40 | 108.00 | 111.01 | 111.01 | 7,221 |
| 2026-08-21 | 111.36 | 111.36 | 108.03 | 109.51 | 109.51 | 553 |
| 2026-08-20 | 110.00 | 110.74 | 108.07 | 109.16 | 109.16 | 2,425 |
| 2026-08-19 | 110.20 | 110.20 | 106.90 | 109.72 | 109.72 | 616 |
| 2026-08-18 | 108.00 | 109.85 | 107.12 | 109.26 | 109.26 | 1,148 |
| 2026-08-17 | 110.84 | 110.84 | 107.38 | 107.70 | 107.70 | 1,163 |
| 2026-08-14 | 112.00 | 112.00 | 109.54 | 110.63 | 110.63 | 561 |
| 2026-08-13 | 109.50 | 111.05 | 107.85 | 110.28 | 110.28 | 899 |
| 2026-08-12 | 110.13 | 110.23 | 107.25 | 109.40 | 109.40 | 2,814 |
| 2026-08-11 | 109.20 | 110.14 | 106.58 | 108.06 | 108.06 | 1,124 |
| 2026-08-10 | 110.14 | 110.99 | 107.20 | 108.74 | 108.74 | 1,878 |
| 2026-08-07 | 109.35 | 110.16 | 107.00 | 109.57 | 109.57 | 1,229 |
| 2026-08-06 | 111.47 | 114.00 | 108.61 | 109.03 | 109.03 | 2,273 |
| 2026-08-05 | 111.57 | 112.87 | 108.00 | 111.87 | 111.87 | 1,643 |
| 2026-08-04 | 109.39 | 111.43 | 105.75 | 111.20 | 111.20 | 8,549 |
| 2026-08-03 | 110.00 | 112.77 | 108.53 | 109.00 | 109.00 | 1,626 |
| 2026-07-31 | 111.30 | 112.71 | 107.87 | 110.06 | 110.06 | 854 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-05 | 1.2600 USD |
| 2025-09-04 | 1.2600 USD |
| 2025-06-05 | 1.2600 USD |
| 2025-03-06 | 1.2600 USD |
| 2024-12-06 | 1.2200 USD |
| 2024-09-06 | 1.2200 USD |
| 2024-06-07 | 1.2200 USD |
| 2024-03-07 | 1.2200 USD |
| 2023-12-07 | 1.1800 USD |
| 2023-09-07 | 1.1800 USD |
| 2023-06-08 | 1.1800 USD |
| 2023-03-09 | 1.1800 USD |
| 2022-12-08 | 1.1600 USD |
| 2022-09-08 | 1.1600 USD |
| 2022-06-09 | 1.1600 USD |
| 2022-03-03 | 1.1600 USD |
| 2021-12-09 | 1.1400 USD |
| 2021-09-09 | 1.1400 USD |
| 2021-06-03 | 1.1400 USD |
| 2021-03-04 | 1.1400 USD |
| 2020-12-03 | 1.0700 USD |
| 2020-09-03 | 1.0700 USD |
| 2020-06-04 | 1.0700 USD |
| 2020-03-05 | 1.0700 USD |
| 2019-12-05 | 1.0300 USD |
| 2019-09-05 | 1.0300 USD |
| 2019-06-06 | 1.0300 USD |
| 2019-03-07 | 1.0300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.