Kimberly-Clark Corporation (KMB)
NASDAQ: KMB · Real-Time Price · USD
102.63
-1.95 (-1.86%)
Mar 9, 2026, 2:31 PM EDT - Market open
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 103.56 | 103.58 | 102.24 | 102.63 | - | -1.86% | 2,616,876 |
| Mar 6, 2026 | 103.00 | 104.82 | 101.69 | 104.58 | 104.58 | -0.31% | 5,061,679 |
| Mar 5, 2026 | 104.16 | 105.04 | 103.01 | 104.91 | 103.63 | 0.17% | 6,247,469 |
| Mar 4, 2026 | 104.98 | 105.49 | 103.42 | 104.73 | 103.45 | 0.09% | 5,415,931 |
| Mar 3, 2026 | 109.05 | 109.15 | 104.20 | 104.64 | 103.36 | -4.65% | 6,364,359 |
| Mar 2, 2026 | 110.68 | 110.78 | 109.40 | 109.74 | 108.40 | -1.53% | 3,075,060 |
| Feb 27, 2026 | 110.50 | 111.82 | 110.01 | 111.44 | 110.08 | 0.96% | 4,413,020 |
| Feb 26, 2026 | 109.78 | 110.60 | 109.32 | 110.38 | 109.03 | 1.07% | 5,375,354 |
| Feb 25, 2026 | 110.79 | 111.11 | 108.20 | 109.21 | 107.88 | -1.71% | 5,370,320 |
| Feb 24, 2026 | 110.45 | 111.41 | 109.93 | 111.11 | 109.75 | 0.54% | 3,907,597 |
| Feb 23, 2026 | 108.63 | 110.81 | 108.14 | 110.51 | 109.16 | 1.37% | 5,238,436 |
| Feb 20, 2026 | 108.78 | 109.61 | 108.39 | 109.02 | 107.69 | 0.31% | 4,872,933 |
| Feb 19, 2026 | 109.57 | 110.33 | 107.80 | 108.68 | 107.35 | -1.11% | 4,063,500 |
| Feb 18, 2026 | 107.52 | 110.70 | 107.28 | 109.90 | 108.56 | 2.21% | 5,742,767 |
| Feb 17, 2026 | 109.71 | 110.12 | 107.21 | 107.52 | 106.21 | -1.73% | 4,213,918 |
| Feb 13, 2026 | 108.69 | 109.81 | 107.97 | 109.41 | 108.08 | 1.06% | 5,233,716 |
| Feb 12, 2026 | 107.45 | 110.78 | 107.28 | 108.26 | 106.94 | 0.61% | 6,670,563 |
| Feb 11, 2026 | 105.59 | 107.83 | 104.52 | 107.60 | 106.29 | 1.62% | 5,645,065 |
| Feb 10, 2026 | 105.09 | 106.89 | 104.80 | 105.88 | 104.59 | 1.13% | 6,335,951 |
| Feb 9, 2026 | 104.20 | 104.98 | 103.62 | 104.70 | 103.42 | 0.35% | 3,899,480 |
| Feb 6, 2026 | 104.00 | 105.04 | 103.66 | 104.33 | 103.06 | 0.07% | 5,233,162 |
| Feb 5, 2026 | 103.97 | 104.80 | 102.15 | 104.26 | 102.99 | 1.02% | 7,461,103 |
| Feb 4, 2026 | 101.24 | 103.97 | 101.22 | 103.21 | 101.95 | 2.42% | 8,049,888 |
| Feb 3, 2026 | 99.07 | 101.54 | 98.76 | 100.77 | 99.54 | 1.28% | 5,877,716 |
| Feb 2, 2026 | 100.44 | 100.65 | 98.63 | 99.50 | 98.29 | -0.49% | 6,355,467 |
| Jan 30, 2026 | 99.14 | 100.39 | 98.15 | 99.99 | 98.77 | 1.35% | 10,270,510 |
| Jan 29, 2026 | 99.70 | 99.91 | 98.03 | 98.66 | 97.46 | -0.88% | 8,043,904 |
| Jan 28, 2026 | 100.84 | 101.30 | 98.39 | 99.54 | 98.33 | -1.09% | 6,779,214 |
| Jan 27, 2026 | 102.50 | 103.10 | 100.15 | 100.64 | 99.41 | -0.49% | 9,529,359 |
| Jan 26, 2026 | 102.30 | 102.97 | 100.22 | 101.14 | 99.91 | -1.07% | 8,808,738 |
| Jan 23, 2026 | 102.19 | 102.51 | 101.46 | 102.23 | 100.98 | 0.04% | 4,246,621 |
| Jan 22, 2026 | 99.65 | 102.46 | 99.32 | 102.19 | 100.94 | 2.17% | 6,492,219 |
| Jan 21, 2026 | 101.43 | 101.79 | 99.44 | 100.02 | 98.80 | -1.44% | 6,802,567 |
| Jan 20, 2026 | 99.11 | 101.54 | 98.29 | 101.48 | 100.24 | 2.17% | 9,043,844 |
| Jan 16, 2026 | 100.10 | 100.26 | 98.56 | 99.32 | 98.11 | -1.09% | 6,728,945 |
| Jan 15, 2026 | 99.02 | 101.17 | 98.65 | 100.41 | 99.18 | 1.27% | 5,939,168 |
| Jan 14, 2026 | 98.58 | 99.53 | 98.45 | 99.15 | 97.94 | 0.43% | 5,552,371 |
| Jan 13, 2026 | 98.51 | 99.43 | 97.81 | 98.73 | 97.53 | 0.47% | 6,483,867 |
| Jan 12, 2026 | 97.88 | 99.84 | 97.78 | 98.27 | 97.07 | 0.36% | 7,202,153 |
| Jan 9, 2026 | 98.70 | 99.09 | 97.68 | 97.92 | 96.73 | -0.96% | 7,054,603 |
| Jan 8, 2026 | 97.49 | 99.59 | 97.30 | 98.87 | 97.66 | 1.34% | 5,797,673 |
| Jan 7, 2026 | 97.53 | 98.13 | 96.26 | 97.56 | 96.37 | -0.08% | 5,871,014 |
| Jan 6, 2026 | 98.11 | 98.54 | 97.57 | 97.64 | 96.45 | -0.44% | 5,526,507 |
| Jan 5, 2026 | 101.22 | 101.22 | 97.65 | 98.07 | 96.87 | -3.28% | 9,673,218 |
| Jan 2, 2026 | 101.19 | 101.98 | 100.26 | 101.40 | 100.16 | 0.51% | 4,347,976 |
| Dec 31, 2025 | 101.32 | 101.66 | 100.87 | 100.89 | 99.66 | -0.67% | 2,808,390 |
| Dec 30, 2025 | 100.80 | 101.73 | 100.52 | 101.57 | 100.33 | 0.53% | 3,115,533 |
| Dec 29, 2025 | 101.00 | 101.52 | 100.76 | 101.03 | 99.80 | 0.03% | 3,202,799 |
| Dec 26, 2025 | 101.17 | 101.75 | 100.70 | 101.00 | 99.77 | -0.08% | 2,673,757 |
| Dec 24, 2025 | 100.09 | 101.13 | 100.06 | 101.08 | 99.85 | 0.97% | 1,200,056 |
| Dec 23, 2025 | 99.70 | 100.57 | 99.60 | 100.11 | 98.89 | 0.33% | 3,689,223 |
| Dec 22, 2025 | 100.27 | 100.59 | 99.60 | 99.78 | 98.56 | -0.86% | 4,804,252 |
| Dec 19, 2025 | 101.54 | 101.63 | 100.22 | 100.65 | 99.42 | -0.85% | 7,700,234 |
| Dec 18, 2025 | 102.66 | 102.67 | 101.26 | 101.51 | 100.27 | -1.39% | 7,977,910 |
| Dec 17, 2025 | 102.22 | 103.80 | 102.19 | 102.94 | 101.68 | 0.39% | 6,576,317 |
| Dec 16, 2025 | 103.00 | 103.28 | 101.92 | 102.54 | 101.29 | -0.25% | 5,696,632 |
| Dec 15, 2025 | 103.22 | 103.55 | 102.09 | 102.80 | 101.55 | -0.34% | 7,624,353 |
| Dec 12, 2025 | 103.52 | 104.15 | 103.03 | 103.15 | 101.89 | -0.29% | 4,961,959 |
| Dec 11, 2025 | 103.30 | 104.39 | 102.60 | 103.45 | 102.19 | 0.30% | 5,513,340 |
| Dec 10, 2025 | 103.15 | 104.13 | 102.80 | 103.14 | 101.88 | 0.24% | 7,243,170 |
| Dec 9, 2025 | 102.04 | 102.95 | 101.72 | 102.89 | 101.63 | 1.02% | 4,269,452 |
| Dec 8, 2025 | 102.74 | 102.80 | 101.64 | 101.85 | 100.61 | -1.08% | 5,917,796 |
| Dec 5, 2025 | 103.52 | 104.63 | 102.91 | 102.96 | 101.70 | -1.89% | 5,448,999 |
| Dec 4, 2025 | 106.26 | 106.99 | 104.88 | 104.94 | 102.42 | -1.12% | 5,654,059 |
| Dec 3, 2025 | 107.39 | 107.50 | 105.31 | 106.13 | 103.58 | -0.77% | 6,852,006 |
| Dec 2, 2025 | 108.37 | 108.69 | 106.35 | 106.95 | 104.38 | -1.46% | 7,354,348 |
| Dec 1, 2025 | 109.00 | 110.03 | 108.30 | 108.54 | 105.93 | -0.53% | 5,934,882 |
| Nov 28, 2025 | 108.42 | 109.35 | 107.66 | 109.12 | 106.49 | 0.77% | 2,756,404 |
| Nov 26, 2025 | 106.40 | 109.80 | 106.13 | 108.29 | 105.68 | 2.15% | 7,267,333 |
| Nov 25, 2025 | 105.33 | 106.29 | 105.05 | 106.01 | 103.46 | 0.93% | 4,304,024 |
| Nov 24, 2025 | 105.13 | 105.53 | 103.75 | 105.03 | 102.50 | -0.14% | 6,826,043 |
| Nov 21, 2025 | 104.20 | 105.80 | 103.60 | 105.18 | 102.65 | 1.37% | 5,876,167 |
| Nov 20, 2025 | 102.61 | 104.22 | 102.23 | 103.76 | 101.26 | 1.36% | 5,331,951 |
| Nov 19, 2025 | 103.15 | 103.34 | 101.76 | 102.37 | 99.91 | -0.85% | 5,856,937 |
| Nov 18, 2025 | 104.35 | 104.61 | 102.00 | 103.25 | 100.77 | -0.40% | 6,676,315 |
| Nov 17, 2025 | 103.89 | 105.88 | 102.50 | 103.66 | 101.17 | -0.34% | 9,323,817 |
| Nov 14, 2025 | 105.01 | 105.85 | 103.66 | 104.02 | 101.51 | -0.42% | 5,752,354 |
| Nov 13, 2025 | 105.02 | 105.70 | 104.30 | 104.45 | 101.94 | 0.32% | 5,312,411 |
| Nov 12, 2025 | 103.79 | 105.29 | 103.47 | 104.12 | 101.61 | 1.06% | 6,539,849 |
| Nov 11, 2025 | 103.38 | 103.77 | 102.60 | 103.03 | 100.55 | -0.06% | 4,520,941 |
| Nov 10, 2025 | 103.81 | 103.87 | 101.61 | 103.09 | 100.61 | -0.73% | 7,028,755 |
| Nov 7, 2025 | 100.78 | 104.58 | 100.50 | 103.85 | 101.35 | 3.06% | 10,218,718 |
| Nov 6, 2025 | 100.12 | 101.75 | 99.60 | 100.77 | 98.35 | 0.72% | 9,007,442 |
| Nov 5, 2025 | 100.56 | 101.43 | 99.22 | 100.05 | 97.64 | -0.59% | 12,418,387 |
| Nov 4, 2025 | 102.18 | 102.75 | 99.60 | 100.64 | 98.22 | -1.59% | 15,963,769 |
| Nov 3, 2025 | 104.69 | 106.41 | 102.20 | 102.27 | 99.81 | -14.57% | 36,751,482 |
| Oct 31, 2025 | 119.15 | 120.09 | 118.15 | 119.71 | 116.83 | -0.42% | 4,396,715 |
| Oct 30, 2025 | 120.70 | 123.09 | 119.46 | 120.21 | 117.32 | 2.99% | 4,660,126 |
| Oct 29, 2025 | 119.75 | 120.12 | 116.26 | 116.72 | 113.91 | -3.27% | 4,365,249 |
| Oct 28, 2025 | 120.13 | 121.99 | 119.58 | 120.66 | 117.76 | 0.03% | 3,297,222 |
| Oct 27, 2025 | 118.85 | 120.83 | 118.46 | 120.62 | 117.72 | 1.42% | 3,924,459 |
| Oct 24, 2025 | 118.95 | 119.92 | 118.19 | 118.93 | 116.07 | 0.14% | 2,423,750 |
| Oct 23, 2025 | 120.35 | 120.37 | 117.49 | 118.76 | 115.90 | -1.21% | 2,688,244 |
| Oct 22, 2025 | 120.12 | 121.99 | 119.54 | 120.21 | 117.32 | 0.13% | 1,924,081 |
| Oct 21, 2025 | 120.80 | 121.03 | 119.95 | 120.05 | 117.16 | -0.54% | 1,876,295 |
| Oct 20, 2025 | 121.52 | 121.89 | 120.62 | 120.70 | 117.80 | -0.61% | 1,547,716 |
| Oct 17, 2025 | 120.11 | 121.49 | 119.88 | 121.44 | 118.52 | 1.45% | 2,076,726 |
| Oct 16, 2025 | 120.49 | 121.35 | 119.38 | 119.70 | 116.82 | -0.18% | 2,337,524 |
| Oct 15, 2025 | 120.20 | 121.22 | 119.64 | 119.92 | 117.03 | -0.21% | 2,704,832 |
| Oct 14, 2025 | 119.60 | 120.61 | 119.09 | 120.17 | 117.28 | 0.75% | 1,708,595 |