Kimberly-Clark Corporation (BCBA:KMB)
Argentina
· Delayed Price · Currency is ARS 26,060
-176 (-0.67%)
At close: Dec 5, 2025
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26,860.00 | 26,900.00 | 26,380.00 | 26,540.00 | 26,235.96 | -0.45% | 1,034 |
| Dec 3, 2025 | 27,280.00 | 27,300.00 | 26,620.00 | 26,660.00 | 26,354.59 | -1.91% | 1,770 |
| Dec 2, 2025 | 27,400.00 | 27,660.00 | 27,020.00 | 27,180.00 | 26,868.63 | -1.38% | 1,756 |
| Dec 1, 2025 | 27,680.00 | 27,700.00 | 27,400.00 | 27,560.00 | 27,244.28 | -0.43% | 500 |
| Nov 28, 2025 | 28,480.00 | 28,480.00 | 27,300.00 | 27,680.00 | 27,362.90 | 1.32% | 879 |
| Nov 27, 2025 | 27,880.00 | 27,900.00 | 26,640.00 | 27,320.00 | 27,007.03 | -1.37% | 119 |
| Nov 26, 2025 | 27,000.00 | 27,840.00 | 26,800.00 | 27,700.00 | 27,382.67 | 3.13% | 2,357 |
| Nov 25, 2025 | 26,160.00 | 26,960.00 | 26,160.00 | 26,860.00 | 26,552.30 | 1.90% | 1,166 |
| Nov 21, 2025 | 26,080.00 | 26,580.00 | 25,920.00 | 26,360.00 | 26,058.02 | 2.33% | 723 |
| Nov 20, 2025 | 25,500.00 | 25,800.00 | 25,240.00 | 25,760.00 | 25,464.90 | 2.30% | 812 |
| Nov 19, 2025 | 25,460.00 | 25,460.00 | 24,940.00 | 25,180.00 | 24,891.54 | -1.10% | 1,261 |
| Nov 18, 2025 | 26,000.00 | 26,000.00 | 25,160.00 | 25,460.00 | 25,168.33 | -0.16% | 620 |
| Nov 17, 2025 | 25,860.00 | 26,220.00 | 25,460.00 | 25,500.00 | 25,207.88 | -1.54% | 3,797 |
| Nov 14, 2025 | 25,800.00 | 26,140.00 | 25,700.00 | 25,900.00 | 25,603.29 | 0.08% | 2,607 |
| Nov 13, 2025 | 25,960.00 | 26,100.00 | 25,620.00 | 25,880.00 | 25,583.52 | 0.94% | 2,925 |
| Nov 12, 2025 | 25,420.00 | 25,860.00 | 25,260.00 | 25,640.00 | 25,346.27 | 0.87% | 4,177 |
| Nov 11, 2025 | 25,740.00 | 25,740.00 | 25,300.00 | 25,420.00 | 25,128.79 | - | 1,817 |
| Nov 10, 2025 | 26,500.00 | 26,880.00 | 24,940.00 | 25,420.00 | 25,128.79 | - | 2,106 |
| Nov 7, 2025 | 25,200.00 | 26,020.00 | 25,100.00 | 25,420.00 | 25,128.79 | 0.87% | 4,387 |
| Nov 6, 2025 | 25,000.00 | 25,420.00 | 24,930.00 | 25,200.00 | 24,911.31 | 0.64% | 857 |
| Nov 5, 2025 | 25,480.00 | 25,480.00 | 24,900.00 | 25,040.00 | 24,753.15 | -1.80% | 4,435 |
| Nov 4, 2025 | 26,380.00 | 26,380.00 | 25,120.00 | 25,500.00 | 25,207.88 | -2.67% | 8,310 |
| Nov 3, 2025 | 28,700.00 | 28,700.00 | 25,300.00 | 26,200.00 | 25,899.86 | -12.55% | 19,701 |
| Oct 31, 2025 | 29,400.00 | 30,120.00 | 29,300.00 | 29,960.00 | 29,616.78 | -0.20% | 389 |
| Oct 30, 2025 | 29,660.00 | 30,240.00 | 29,660.00 | 30,020.00 | 29,676.10 | 3.80% | 406 |
| Oct 29, 2025 | 29,500.00 | 29,500.00 | 28,900.00 | 28,920.00 | 28,588.70 | -4.05% | 974 |
| Oct 28, 2025 | 29,760.00 | 30,300.00 | 29,600.00 | 30,140.00 | 29,794.72 | -2.40% | 1,156 |
| Oct 27, 2025 | 31,000.00 | 31,000.00 | 30,000.00 | 30,880.00 | 30,526.24 | -0.71% | 116 |
| Oct 24, 2025 | 31,000.00 | 31,160.00 | 30,360.00 | 31,100.00 | 30,743.72 | 1.11% | 513 |
| Oct 23, 2025 | 31,940.00 | 31,940.00 | 30,640.00 | 30,760.00 | 30,407.62 | -4.89% | 1,583 |
| Oct 22, 2025 | 32,460.00 | 32,780.00 | 32,020.00 | 32,340.00 | 31,969.52 | 0.37% | 1,125 |
| Oct 21, 2025 | 31,440.00 | 32,320.00 | 31,260.00 | 32,220.00 | 31,850.89 | 1.90% | 1,711 |
| Oct 20, 2025 | 31,420.00 | 31,700.00 | 31,260.00 | 31,620.00 | 31,257.77 | 0.83% | 165 |
| Oct 17, 2025 | 29,900.00 | 31,420.00 | 29,900.00 | 31,360.00 | 31,000.74 | 5.45% | 688 |
| Oct 16, 2025 | 29,380.00 | 29,960.00 | 29,300.00 | 29,740.00 | 29,399.30 | 2.13% | 1,282 |
| Oct 15, 2025 | 29,700.00 | 29,800.00 | 28,900.00 | 29,120.00 | 28,786.41 | -1.02% | 974 |
| Oct 14, 2025 | 28,580.00 | 29,620.00 | 28,260.00 | 29,420.00 | 29,082.97 | 2.80% | 2,296 |
| Oct 13, 2025 | 27,700.00 | 28,640.00 | 27,700.00 | 28,620.00 | 28,292.13 | -1.24% | 301 |
| Oct 9, 2025 | 31,140.00 | 31,140.00 | 28,920.00 | 28,980.00 | 28,648.01 | -6.27% | 636 |
| Oct 8, 2025 | 31,440.00 | 31,440.00 | 30,800.00 | 30,920.00 | 30,565.79 | -2.83% | 955 |
| Oct 7, 2025 | 30,400.00 | 31,840.00 | 30,400.00 | 31,820.00 | 31,455.48 | 4.05% | 224 |
| Oct 6, 2025 | 31,040.00 | 31,040.00 | 30,460.00 | 30,580.00 | 30,229.68 | -2.11% | 399 |
| Oct 3, 2025 | 31,600.00 | 31,660.00 | 31,040.00 | 31,240.00 | 30,882.12 | -1.70% | 447 |
| Oct 2, 2025 | 32,080.00 | 32,220.00 | 31,500.00 | 31,780.00 | 31,415.93 | -1.61% | 223 |
| Oct 1, 2025 | 32,300.00 | 32,480.00 | 32,040.00 | 32,300.00 | 31,929.98 | 1.32% | 243 |
| Sep 30, 2025 | 31,000.00 | 31,900.00 | 31,000.00 | 31,880.00 | 31,514.79 | 4.39% | 104 |
| Sep 29, 2025 | 30,040.00 | 30,560.00 | 29,840.00 | 30,540.00 | 30,190.14 | 1.87% | 275 |
| Sep 26, 2025 | 28,520.00 | 30,000.00 | 28,400.00 | 29,980.00 | 29,636.55 | 5.12% | 398 |
| Sep 25, 2025 | 28,520.00 | 28,520.00 | 27,980.00 | 28,520.00 | 28,193.28 | -0.97% | 225 |
| Sep 24, 2025 | 28,400.00 | 29,020.00 | 28,400.00 | 28,800.00 | 28,470.07 | -1.37% | 140 |
| Sep 23, 2025 | 28,800.00 | 29,240.00 | 28,120.00 | 29,200.00 | 28,865.49 | -1.88% | 333 |
| Sep 22, 2025 | 30,700.00 | 30,700.00 | 29,640.00 | 29,760.00 | 29,419.07 | -8.49% | 423 |
| Sep 19, 2025 | 32,680.00 | 32,740.00 | 32,400.00 | 32,520.00 | 32,147.46 | -0.37% | 611 |
| Sep 18, 2025 | 31,280.00 | 32,780.00 | 31,280.00 | 32,640.00 | 32,266.08 | 4.35% | 691 |
| Sep 17, 2025 | 31,240.00 | 31,600.00 | 31,200.00 | 31,280.00 | 30,921.66 | 1.43% | 152 |
| Sep 16, 2025 | 30,940.00 | 30,960.00 | 30,700.00 | 30,840.00 | 30,486.70 | -1.28% | 399 |
| Sep 15, 2025 | 31,760.00 | 31,760.00 | 31,100.00 | 31,240.00 | 30,882.12 | -1.45% | 92 |
| Sep 12, 2025 | 31,340.00 | 31,700.00 | 31,220.00 | 31,700.00 | 31,336.85 | 1.47% | 134 |
| Sep 11, 2025 | 30,660.00 | 31,300.00 | 30,640.00 | 31,240.00 | 30,882.12 | 2.02% | 241 |
| Sep 10, 2025 | 30,700.00 | 30,720.00 | 30,280.00 | 30,620.00 | 30,269.22 | -2.73% | 173 |
| Sep 9, 2025 | 31,300.00 | 31,480.00 | 30,980.00 | 31,480.00 | 31,119.37 | 0.96% | 362 |
| Sep 8, 2025 | 31,220.00 | 31,240.00 | 30,780.00 | 31,180.00 | 30,822.81 | 4.02% | 68 |
| Sep 5, 2025 | 29,725.00 | 30,075.00 | 29,725.00 | 29,975.00 | 29,631.61 | 0.84% | 525 |
| Sep 4, 2025 | 29,350.00 | 29,725.00 | 29,350.00 | 29,725.00 | 29,205.69 | 1.89% | 387 |
| Sep 3, 2025 | 29,450.00 | 29,450.00 | 29,000.00 | 29,175.00 | 28,665.30 | -0.93% | 157 |
| Sep 2, 2025 | 29,750.00 | 29,750.00 | 29,250.00 | 29,450.00 | 28,935.49 | 0.43% | 381 |
| Sep 1, 2025 | 29,400.00 | 29,400.00 | 28,000.00 | 29,325.00 | 28,812.68 | 0.43% | 20 |
| Aug 29, 2025 | 28,875.00 | 29,300.00 | 28,700.00 | 29,200.00 | 28,689.86 | 1.04% | 123 |
| Aug 28, 2025 | 29,375.00 | 29,375.00 | 28,775.00 | 28,900.00 | 28,395.10 | -2.12% | 281 |
| Aug 27, 2025 | 29,600.00 | 29,650.00 | 29,425.00 | 29,525.00 | 29,009.18 | 0.94% | 82 |
| Aug 26, 2025 | 29,625.00 | 29,625.00 | 29,250.00 | 29,250.00 | 28,738.99 | -1.60% | 69 |
| Aug 25, 2025 | 29,800.00 | 29,875.00 | 29,725.00 | 29,725.00 | 29,205.69 | - | 66 |
| Aug 22, 2025 | 29,775.00 | 29,775.00 | 29,525.00 | 29,725.00 | 29,205.69 | 1.71% | 146 |
| Aug 21, 2025 | 29,075.00 | 29,225.00 | 29,075.00 | 29,225.00 | 28,714.42 | 0.26% | 10 |
| Aug 20, 2025 | 28,800.00 | 29,400.00 | 28,800.00 | 29,150.00 | 28,640.73 | 0.95% | 69 |
| Aug 19, 2025 | 28,700.00 | 28,875.00 | 28,650.00 | 28,875.00 | 28,370.54 | 1.32% | 54 |
| Aug 18, 2025 | 28,625.00 | 28,850.00 | 28,500.00 | 28,500.00 | 28,002.09 | -1.98% | 99 |
| Aug 14, 2025 | 29,500.00 | 29,500.00 | 29,050.00 | 29,075.00 | 28,567.04 | -1.94% | 102 |
| Aug 13, 2025 | 29,525.00 | 29,650.00 | 29,525.00 | 29,650.00 | 29,132.00 | 0.94% | 64 |
| Aug 12, 2025 | 29,475.00 | 29,525.00 | 29,125.00 | 29,375.00 | 28,861.80 | -0.76% | 57 |
| Aug 11, 2025 | 30,400.00 | 30,400.00 | 29,600.00 | 29,600.00 | 29,082.87 | -2.07% | 327 |
| Aug 8, 2025 | 30,375.00 | 30,375.00 | 30,225.00 | 30,225.00 | 29,696.95 | -0.17% | 406 |
| Aug 7, 2025 | 30,675.00 | 30,675.00 | 30,175.00 | 30,275.00 | 29,746.08 | -0.33% | 156 |
| Aug 6, 2025 | 30,000.00 | 30,400.00 | 30,000.00 | 30,375.00 | 29,844.33 | 0.66% | 270 |
| Aug 5, 2025 | 30,100.00 | 30,175.00 | 29,725.00 | 30,175.00 | 29,647.83 | 0.25% | 612 |
| Aug 4, 2025 | 29,975.00 | 30,300.00 | 29,925.00 | 30,100.00 | 29,574.14 | 1.18% | 283 |
| Aug 1, 2025 | 29,875.00 | 30,400.00 | 29,325.00 | 29,750.00 | 29,230.25 | 5.59% | 1,092 |
| Jul 31, 2025 | 27,975.00 | 28,625.00 | 27,975.00 | 28,175.00 | 27,682.77 | 2.08% | 157 |
| Jul 30, 2025 | 27,600.00 | 27,675.00 | 27,300.00 | 27,600.00 | 27,117.81 | -0.18% | 70 |
| Jul 29, 2025 | 27,750.00 | 27,975.00 | 27,525.00 | 27,650.00 | 27,166.94 | 0.55% | 113 |
| Jul 28, 2025 | 27,275.00 | 27,550.00 | 27,275.00 | 27,500.00 | 27,019.56 | 0.73% | 169 |
| Jul 25, 2025 | 27,125.00 | 27,400.00 | 27,125.00 | 27,300.00 | 26,823.05 | 0.74% | 158 |
| Jul 24, 2025 | 27,025.00 | 27,150.00 | 26,950.00 | 27,100.00 | 26,626.55 | 0.37% | 575 |
| Jul 23, 2025 | 27,150.00 | 27,150.00 | 26,925.00 | 27,000.00 | 26,528.30 | -0.55% | 122 |
| Jul 22, 2025 | 27,300.00 | 27,300.00 | 26,850.00 | 27,150.00 | 26,675.67 | - | 82 |
| Jul 21, 2025 | 27,450.00 | 27,500.00 | 27,150.00 | 27,150.00 | 26,675.67 | -1.36% | 82 |
| Jul 18, 2025 | 27,500.00 | 27,625.00 | 27,475.00 | 27,525.00 | 27,044.12 | 0.36% | 105 |
| Jul 17, 2025 | 26,875.00 | 27,425.00 | 26,875.00 | 27,425.00 | 26,945.87 | 1.48% | 93 |
| Jul 16, 2025 | 26,575.00 | 27,125.00 | 26,575.00 | 27,025.00 | 26,552.86 | -0.28% | 283 |
| Jul 15, 2025 | 27,500.00 | 27,500.00 | 26,975.00 | 27,100.00 | 26,626.55 | -1.90% | 550 |