Kimberly-Clark Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	97.190	99.300	97.000	98.890	98.890	2,248
2026-05-05	96.990	97.500	94.670	96.680	96.680	2,462
2026-05-04	97.800	98.330	95.370	95.530	95.530	1,943
2026-05-01	98.460	99.510	96.560	97.140	97.140	1,608
2026-04-30	96.000	99.290	94.950	97.640	97.640	1,670
2026-04-29	98.440	99.770	95.510	95.600	95.600	1,700
2026-04-28	99.400	103.97	96.000	98.420	98.420	5,223
2026-04-27	98.100	99.830	96.730	97.840	97.840	1,935
2026-04-24	97.850	99.220	96.910	97.610	97.610	36,436
2026-04-23	96.750	98.450	96.230	97.670	97.670	1,780
2026-04-22	98.000	98.450	96.440	96.580	96.580	2,813
2026-04-21	98.760	100.42	97.080	97.340	97.340	2,382
2026-04-20	99.540	100.11	97.550	98.210	98.210	2,691
2026-04-17	98.430	100.08	97.750	98.890	98.890	2,146
2026-04-16	96.520	98.390	96.000	97.690	97.690	1,960
2026-04-15	96.700	98.500	95.860	96.660	96.660	4,880
2026-04-14	96.930	97.890	95.660	97.100	97.100	3,142
2026-04-13	97.000	100.11	95.430	96.280	96.280	2,828
2026-04-10	98.000	98.710	97.200	97.670	97.670	1,145
2026-04-09	96.240	98.760	95.040	98.190	98.190	1,609
2026-04-08	94.540	96.920	94.000	96.450	96.450	12,676
2026-04-07	96.970	97.700	92.390	93.500	93.500	8,334
2026-04-02	97.570	98.290	95.730	96.080	96.080	2,400
2026-04-01	96.550	97.580	95.000	97.550	97.550	3,051
2026-03-31	97.450	97.622	94.540	95.820	95.820	5,436
2026-03-30	98.550	99.800	96.210	96.500	96.500	1,945
2026-03-27	99.320	99.950	98.390	99.050	99.050	1,612
2026-03-26	99.500	100.85	98.060	98.590	98.590	1,172
2026-03-25	98.950	100.20	98.020	99.110	99.110	1,248
2026-03-24	99.440	100.50	97.880	99.360	99.360	958
2026-03-23	98.570	100.64	97.100	99.570	99.570	2,435
2026-03-20	98.580	100.40	97.670	98.720	98.720	1,321
2026-03-19	98.600	102.26	97.570	99.020	99.020	9,561
2026-03-18	100.95	101.70	97.830	98.890	98.890	8,836
2026-03-17	100.01	101.70	98.780	100.60	100.60	1,248
2026-03-16	99.840	100.34	98.840	99.930	99.930	2,733
2026-03-13	98.210	100.09	97.730	99.085	99.085	2,272
2026-03-12	100.40	100.69	98.490	98.540	98.540	2,577
2026-03-11	102.20	103.54	99.340	99.950	99.950	2,716
2026-03-10	102.89	103.56	101.01	102.52	102.52	1,290
2026-03-09	104.45	104.76	101.92	102.36	102.36	1,557
2026-03-06	103.76	105.10	101.68	104.32	104.32	1,285
2026-03-05	105.20	107.87	103.01	103.76	102.48	1,793
2026-03-04	106.00	107.00	103.36	104.97	103.68	2,055
2026-03-03	109.78	110.00	104.55	105.23	103.93	6,160
2026-03-02	111.15	112.69	109.28	110.14	108.78	287,884
2026-02-27	110.57	111.83	109.50	111.16	111.16	2,636
2026-02-26	108.00	110.58	108.00	109.86	109.86	2,298
2026-02-25	111.10	111.88	108.19	109.00	109.00	1,811
2026-02-24	109.78	111.97	109.78	110.69	110.69	1,614
2026-02-23	109.00	111.00	107.71	110.23	110.23	2,074
2026-02-20	109.15	109.88	108.25	108.70	108.70	1,081
2026-02-19	109.25	110.38	108.14	108.51	108.51	1,577
2026-02-18	107.53	110.65	107.00	109.47	109.47	4,295
2026-02-17	109.60	110.35	107.25	107.61	107.61	3,681
2026-02-16	109.54	109.54	109.54	109.54	109.54	0
2026-02-13	108.26	109.85	107.89	109.54	109.54	3,451
2026-02-12	107.15	110.79	106.09	109.72	109.72	3,776
2026-02-11	106.22	107.66	104.58	107.05	107.05	2,225
2026-02-10	105.00	106.91	104.50	106.77	106.77	2,150

← NewerPage 3 of 5 · 255 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.