Kimberly Clark Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 104.71 | 105.95 | 104.39 | 105.57 | 105.57 | 4,353,800 |
| 2026-10-15 | 102.87 | 104.77 | 102.48 | 104.07 | 104.07 | 7,956,900 |
| 2026-10-14 | 99.100 | 99.660 | 97.840 | 99.410 | 99.410 | 6,233,000 |
| 2026-10-13 | 99.690 | 99.810 | 96.890 | 98.290 | 98.290 | 6,332,800 |
| 2026-10-12 | 97.230 | 98.810 | 96.520 | 98.770 | 98.770 | 3,931,600 |
| 2026-10-09 | 97.440 | 98.420 | 97.040 | 97.590 | 97.590 | 5,121,000 |
| 2026-10-08 | 96.480 | 97.870 | 95.830 | 97.740 | 97.740 | 6,287,400 |
| 2026-10-07 | 97.260 | 97.480 | 96.370 | 96.480 | 96.480 | 2,800,700 |
| 2026-10-06 | 95.890 | 97.210 | 95.600 | 96.770 | 96.770 | 3,331,600 |
| 2026-10-05 | 94.470 | 95.560 | 93.950 | 95.410 | 95.410 | 3,157,600 |
| 2026-10-02 | 95.120 | 95.520 | 93.990 | 94.360 | 94.360 | 4,449,100 |
| 2026-10-01 | 95.970 | 96.500 | 94.190 | 94.340 | 94.340 | 6,027,500 |
| 2026-09-30 | 99.790 | 99.880 | 97.420 | 97.430 | 97.430 | 4,139,700 |
| 2026-09-29 | 98.240 | 99.010 | 97.500 | 98.990 | 98.990 | 2,699,800 |
| 2026-09-28 | 98.000 | 99.010 | 97.340 | 98.770 | 98.770 | 3,334,800 |
| 2026-09-25 | 97.270 | 98.580 | 96.720 | 98.430 | 98.430 | 3,286,900 |
| 2026-09-24 | 98.040 | 98.900 | 97.130 | 97.220 | 97.220 | 3,652,600 |
| 2026-09-23 | 98.760 | 99.120 | 97.420 | 97.700 | 97.700 | 3,218,000 |
| 2026-09-22 | 99.330 | 99.920 | 98.650 | 98.910 | 98.910 | 4,081,200 |
| 2026-09-21 | 98.320 | 98.320 | 96.820 | 97.740 | 97.740 | 3,627,200 |
| 2026-09-18 | 97.730 | 98.760 | 97.250 | 97.860 | 97.860 | 6,662,100 |
| 2026-09-17 | 98.990 | 99.160 | 97.480 | 98.190 | 98.190 | 3,428,000 |
| 2026-09-16 | 98.680 | 99.330 | 97.450 | 98.100 | 98.100 | 3,569,800 |
| 2026-09-15 | 98.350 | 98.820 | 97.190 | 98.680 | 98.680 | 6,662,200 |
| 2026-09-14 | 99.180 | 100.92 | 98.980 | 99.090 | 99.090 | 6,377,800 |
| 2026-09-11 | 99.240 | 99.520 | 97.300 | 98.150 | 98.150 | 8,137,300 |
| 2026-09-10 | 98.730 | 99.540 | 98.280 | 98.480 | 98.480 | 9,874,900 |
| 2026-09-09 | 101.00 | 101.00 | 97.910 | 98.700 | 98.700 | 6,960,600 |
| 2026-09-08 | 104.55 | 104.70 | 102.81 | 102.93 | 102.93 | 3,298,900 |
| 2026-09-04 | 106.51 | 106.93 | 104.85 | 104.96 | 104.96 | 4,149,000 |
| 2026-09-03 | 109.75 | 110.00 | 107.50 | 107.95 | 106.67 | 3,193,900 |
| 2026-09-02 | 107.47 | 109.41 | 106.92 | 109.29 | 107.99 | 3,946,600 |
| 2026-09-01 | 108.00 | 108.89 | 106.76 | 107.08 | 105.81 | 3,623,200 |
| 2026-08-31 | 108.93 | 109.44 | 107.41 | 107.95 | 106.67 | 4,491,100 |
| 2026-08-28 | 110.95 | 111.39 | 109.52 | 109.55 | 108.25 | 2,433,400 |
| 2026-08-27 | 109.12 | 110.32 | 108.61 | 109.98 | 108.68 | 3,343,800 |
| 2026-08-26 | 111.74 | 111.84 | 110.25 | 110.34 | 109.03 | 3,951,800 |
| 2026-08-25 | 111.07 | 111.22 | 109.83 | 111.02 | 109.70 | 2,805,400 |
| 2026-08-24 | 109.90 | 112.38 | 109.87 | 111.37 | 110.05 | 2,684,900 |
| 2026-08-21 | 108.88 | 109.88 | 108.07 | 109.31 | 108.01 | 2,102,600 |
| 2026-08-20 | 109.39 | 110.00 | 108.09 | 108.69 | 107.40 | 2,431,400 |
| 2026-08-19 | 108.86 | 110.10 | 108.33 | 109.88 | 108.58 | 3,669,100 |
| 2026-08-18 | 108.83 | 109.79 | 107.66 | 107.72 | 106.44 | 2,392,100 |
| 2026-08-17 | 109.27 | 109.35 | 107.39 | 107.91 | 106.63 | 2,958,400 |
| 2026-08-14 | 110.89 | 111.20 | 110.23 | 110.39 | 109.08 | 1,739,000 |
| 2026-08-13 | 109.86 | 111.06 | 109.45 | 110.70 | 109.39 | 1,865,100 |
| 2026-08-12 | 107.60 | 109.55 | 107.40 | 108.93 | 107.64 | 2,266,900 |
| 2026-08-11 | 107.42 | 108.71 | 107.28 | 108.57 | 107.28 | 2,066,500 |
| 2026-08-10 | 108.37 | 109.10 | 107.29 | 108.02 | 106.74 | 3,136,400 |
| 2026-08-07 | 108.49 | 109.83 | 107.14 | 109.68 | 108.38 | 2,705,200 |
| 2026-08-06 | 112.59 | 112.70 | 108.10 | 108.66 | 107.37 | 3,895,500 |
| 2026-08-05 | 111.16 | 112.44 | 108.43 | 112.37 | 111.04 | 4,580,600 |
| 2026-08-04 | 109.19 | 112.12 | 105.77 | 111.57 | 110.25 | 8,623,300 |
| 2026-08-03 | 110.95 | 112.70 | 106.11 | 107.56 | 106.28 | 7,490,000 |
| 2026-07-31 | 108.94 | 110.26 | 107.73 | 109.31 | 108.01 | 4,521,500 |
| 2026-07-30 | 111.63 | 111.63 | 108.80 | 110.19 | 108.88 | 2,882,900 |
| 2026-07-29 | 110.90 | 113.33 | 110.06 | 113.21 | 111.87 | 3,139,500 |
| 2026-07-28 | 113.48 | 115.47 | 113.00 | 113.09 | 111.75 | 3,917,300 |
| 2026-07-27 | 110.81 | 112.34 | 110.70 | 111.44 | 110.12 | 2,595,300 |
| 2026-07-24 | 107.77 | 109.79 | 107.06 | 109.70 | 108.40 | 2,602,200 |
Page 1 of 79 · 4,728 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.