Kimberly Clark Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	99.700	99.910	98.030	98.660	94.996	8,043,900
2026-01-28	100.84	101.30	98.390	99.540	95.843	6,778,900
2026-01-27	102.50	103.10	100.15	100.64	96.902	9,529,400
2026-01-26	102.30	102.97	100.22	101.14	97.384	8,808,700
2026-01-23	102.19	102.51	101.46	102.23	98.433	4,246,600
2026-01-22	99.650	102.46	99.320	102.19	98.395	6,491,800
2026-01-21	101.43	101.79	99.440	100.02	96.305	6,802,300
2026-01-20	99.110	101.54	98.290	101.48	97.711	9,043,800
2026-01-16	100.10	100.26	98.560	99.320	95.631	6,728,900
2026-01-15	99.020	101.17	98.650	100.41	96.681	5,939,100
2026-01-14	98.580	99.530	98.450	99.150	95.468	5,552,300
2026-01-13	98.510	99.430	97.810	98.730	95.063	6,483,900
2026-01-12	97.880	99.840	97.780	98.270	94.620	7,202,200
2026-01-09	98.700	99.090	97.680	97.920	94.283	7,054,600
2026-01-08	97.490	99.590	97.300	98.870	95.198	5,797,700
2026-01-07	97.530	98.130	96.260	97.560	93.937	5,871,000
2026-01-06	98.110	98.540	97.570	97.640	94.014	5,526,500
2026-01-05	101.22	101.22	97.650	98.070	94.428	9,673,200
2026-01-02	101.19	101.98	100.26	101.40	97.634	4,347,900
2025-12-31	101.32	101.66	100.87	100.89	97.143	2,808,100
2025-12-30	100.80	101.73	100.52	101.57	97.798	3,115,500
2025-12-29	101.00	101.52	100.76	101.03	97.278	3,202,600
2025-12-26	101.17	101.75	100.70	101.00	97.249	2,673,500
2025-12-24	100.09	101.13	100.06	101.08	97.326	1,200,100
2025-12-23	99.700	100.57	99.600	100.11	96.392	3,689,200
2025-12-22	100.27	100.59	99.600	99.780	96.074	4,804,300
2025-12-19	101.54	101.63	100.22	100.65	96.912	7,700,200
2025-12-18	102.66	102.67	101.26	101.51	97.740	7,977,900
2025-12-17	102.22	103.80	102.19	102.94	99.117	6,576,200
2025-12-16	103.00	103.28	101.92	102.54	98.732	5,696,400
2025-12-15	103.22	103.55	102.09	102.80	98.982	7,624,200
2025-12-12	103.52	104.15	103.03	103.15	99.319	4,961,600
2025-12-11	103.30	104.39	102.60	103.45	99.608	5,513,300
2025-12-10	103.15	104.13	102.80	103.14	99.310	7,243,100
2025-12-09	102.04	102.95	101.72	102.89	99.069	4,269,300
2025-12-08	102.74	102.80	101.64	101.85	98.067	5,917,400
2025-12-05	103.52	104.63	102.91	102.96	99.136	5,449,000
2025-12-04	106.26	106.99	104.88	104.94	99.829	5,654,100
2025-12-03	107.39	107.50	105.31	106.13	100.96	6,852,000
2025-12-02	108.37	108.69	106.35	106.95	101.74	7,354,300
2025-12-01	109.00	110.03	108.30	108.54	103.25	5,934,900
2025-11-28	108.42	109.35	107.66	109.12	103.81	2,756,400
2025-11-26	106.40	109.80	106.13	108.29	103.02	7,267,300
2025-11-25	105.33	106.29	105.05	106.01	100.85	4,303,900
2025-11-24	105.13	105.53	103.75	105.03	99.915	6,826,000
2025-11-21	104.20	105.80	103.60	105.18	100.06	5,876,200
2025-11-20	102.61	104.22	102.23	103.76	98.707	5,332,000
2025-11-19	103.15	103.34	101.76	102.37	97.385	5,856,900
2025-11-18	104.35	104.61	102.00	103.25	98.222	6,676,300
2025-11-17	103.89	105.88	102.50	103.66	98.612	9,323,800
2025-11-14	105.01	105.85	103.66	104.02	98.954	5,752,400
2025-11-13	105.02	105.70	104.30	104.45	99.363	5,312,400
2025-11-12	103.79	105.29	103.47	104.12	99.049	6,539,800
2025-11-11	103.38	103.77	102.60	103.03	98.013	4,520,900
2025-11-10	103.81	103.87	101.61	103.09	98.070	7,028,800
2025-11-07	100.78	104.58	100.50	103.85	98.793	10,218,700
2025-11-06	100.12	101.75	99.600	100.77	95.863	9,007,400
2025-11-05	100.56	101.43	99.220	100.05	95.178	12,418,400
2025-11-04	102.18	102.75	99.600	100.64	95.739	15,963,800
2025-11-03	104.69	106.41	102.20	102.27	97.290	36,751,500

← NewerPage 4 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-11-03	1043:1000
1997-04-03	2:1
1992-01-03	2:1

Dividends

Ex-date	Amount
2026-09-04	1.2800 USD
2026-06-05	1.2800 USD
2026-03-06	1.2800 USD
2025-12-05	1.2600 USD
2025-09-05	1.2600 USD
2025-06-06	1.2600 USD
2025-03-07	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.