Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	113.00	114.30	108.88	110.15	110.15	7,648
2026-07-29	112.00	115.50	110.02	112.68	112.68	1,980
2026-07-28	110.30	115.52	109.40	113.62	113.62	4,977
2026-07-27	110.94	112.40	107.76	111.45	111.45	3,195
2026-07-24	108.30	110.62	106.12	109.25	109.25	2,017
2026-07-23	110.23	110.23	106.52	106.85	106.85	3,444
2026-07-22	109.33	109.76	108.36	109.30	109.30	786
2026-07-21	108.48	109.94	105.00	107.42	107.42	1,006
2026-07-20	107.71	110.87	106.00	108.24	108.24	771
2026-07-17	109.40	111.24	107.52	108.07	108.07	877
2026-07-16	108.30	109.36	105.24	109.34	109.34	781
2026-07-15	106.50	108.86	104.00	107.09	107.09	1,353
2026-07-14	109.22	111.10	107.08	107.24	107.24	3,899
2026-07-13	111.23	114.91	108.82	109.79	109.79	1,463
2026-07-10	110.95	113.10	106.11	112.89	112.89	1,138
2026-07-09	111.30	114.00	106.40	110.04	110.04	959
2026-07-08	116.00	116.01	109.65	111.57	111.57	2,088
2026-07-07	110.00	116.83	109.92	114.70	114.70	5,992
2026-07-06	113.34	115.32	111.14	112.99	112.99	4,162
2026-07-03	114.45	114.45	114.45	114.45	114.45	0
2026-07-02	110.98	114.49	108.00	114.45	114.45	5,517
2026-07-01	111.00	111.75	108.00	111.04	111.04	4,194
2026-06-30	108.00	111.37	108.00	109.96	109.96	3,016
2026-06-29	109.99	110.18	107.88	109.31	109.31	14,773
2026-06-26	108.50	109.50	107.21	108.76	108.76	2,154
2026-06-25	106.25	109.14	105.05	107.50	107.50	7,051
2026-06-24	103.63	107.70	102.00	106.50	106.50	5,613
2026-06-23	100.50	103.47	100.00	103.22	103.22	2,355
2026-06-22	106.00	106.00	101.00	101.79	101.79	2,053
2026-06-19	102.75	102.75	102.75	102.75	102.75	0
2026-06-18	103.01	103.26	100.62	102.75	102.75	5,816
2026-06-17	104.00	106.00	101.94	102.14	102.14	2,083
2026-06-16	102.75	106.00	101.99	104.12	104.12	3,640
2026-06-15	102.12	104.08	100.00	103.93	103.93	3,014
2026-06-12	105.10	105.10	100.00	102.84	102.84	2,113
2026-06-11	101.20	104.90	100.10	101.99	101.99	2,123
2026-06-10	100.50	101.98	98.540	101.57	101.57	1,589
2026-06-09	97.750	100.63	96.500	100.24	100.24	3,457
2026-06-08	98.150	99.250	96.900	98.770	98.770	4,236
2026-06-05	93.250	99.290	93.250	99.290	99.290	5,750
2026-06-04	95.190	96.700	93.350	93.440	92.160	5,709
2026-06-03	98.100	99.000	94.450	95.340	94.034	10,167
2026-06-02	98.100	99.500	96.360	97.300	95.967	2,381
2026-06-01	97.670	98.570	97.000	97.860	96.520	5,284
2026-05-29	100.14	102.00	98.340	99.800	99.800	3,175
2026-05-28	101.42	102.37	99.400	100.19	100.19	1,728
2026-05-27	98.950	101.98	97.770	99.950	99.950	12,570
2026-05-26	99.140	101.43	98.820	99.210	99.210	2,319
2026-05-22	98.800	99.790	98.000	99.280	99.280	1,434
2026-05-21	96.420	99.020	95.700	98.980	98.980	1,969
2026-05-20	96.870	97.840	95.700	97.570	97.570	1,087
2026-05-19	96.850	97.960	95.500	96.310	96.310	2,666
2026-05-18	96.020	98.000	95.500	96.080	96.080	3,056
2026-05-15	97.290	98.200	95.500	96.270	96.270	1,920
2026-05-14	96.750	98.000	95.553	97.130	97.130	1,414
2026-05-13	97.180	98.400	96.310	96.500	96.500	1,142
2026-05-12	95.900	97.790	95.250	97.330	97.330	5,163
2026-05-11	97.850	100.80	95.320	96.180	96.180	4,703
2026-05-08	99.600	100.98	98.050	98.970	98.970	1,433
2026-05-07	97.600	100.37	97.600	99.790	99.790	17,971

← NewerPage 2 of 21 · 1,234 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.