Skip to main content
Kimberly-Clark Corporation (KMB)
NASDAQ: KMB · Real-Time Price · USD
109.37
+1.27 (1.17%)
At close: Jun 26, 2026, 4:00 PM EDT
109.09
-0.28 (-0.26%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Kimberly-Clark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026108.95109.91108.41109.37109.371.17%12,425,978
Jun 25, 2026106.58109.13106.58108.10108.101.28%4,915,834
Jun 24, 2026104.81107.70104.44106.73106.732.67%8,248,565
Jun 23, 2026101.92104.20101.26103.95103.953.43%3,994,408
Jun 22, 2026102.00103.18100.41100.50100.50-2.01%3,533,979
Jun 18, 2026102.19103.22101.64102.56102.561.07%8,850,448
Jun 17, 2026104.12105.01101.20101.47101.47-2.69%4,038,152
Jun 16, 2026103.77104.94103.48104.28104.281.11%3,039,513
Jun 15, 2026102.50104.07102.21103.14103.140.83%4,456,823
Jun 12, 2026102.00103.22101.10102.29102.290.74%3,490,523
Jun 11, 2026101.56102.60101.24101.54101.54-0.04%3,247,528
Jun 10, 2026100.80102.08100.22101.58101.581.05%3,393,919
Jun 9, 202698.41100.6097.25100.52100.522.83%3,724,508
Jun 8, 202697.8099.2497.3997.7597.75-1.30%3,816,458
Jun 5, 202694.0099.6293.9599.0499.046.28%6,361,015
Jun 4, 202695.6796.6093.3294.4793.19-0.31%6,081,084
Jun 3, 202697.3697.9294.4594.7693.48-2.80%6,698,136
Jun 2, 202698.3598.7696.3697.4996.17-0.47%4,639,841
Jun 1, 202697.5998.5297.1797.9596.620.36%4,636,371
May 29, 2026100.25100.5497.1497.6096.28-2.54%8,725,701
May 28, 2026100.19100.8099.48100.1498.78-0.04%3,231,562
May 27, 202699.58101.9699.58100.1898.821.43%5,013,074
May 26, 202699.1999.8098.7198.7797.43-0.37%3,850,730
May 22, 202698.9099.7998.8099.1497.800.42%2,265,825
May 21, 202697.1299.0595.7898.7397.391.21%3,391,684
May 20, 202696.2797.8195.7097.5596.231.12%3,072,987
May 19, 202696.7997.9295.5096.4795.16-0.07%4,769,077
May 18, 202696.0097.9795.9096.5495.230.66%4,677,385
May 15, 202697.6298.0095.5095.9194.61-0.79%4,829,186
May 14, 202697.6597.8596.3396.6795.36-0.38%3,366,256
May 13, 202697.1598.2196.4197.0495.73-0.31%4,302,895
May 12, 202696.2597.7795.3297.3496.021.66%5,348,171
May 11, 202698.2798.3895.3095.7594.45-2.60%5,168,975
May 8, 202699.81100.1098.2198.3196.98-1.26%3,181,539
May 7, 202699.31100.4997.9599.5698.210.37%4,621,245
May 6, 202697.9599.7897.5799.1997.852.05%3,872,851
May 5, 202695.6597.6894.6797.2095.881.62%4,260,145
May 4, 202696.7197.0995.2195.6594.35-2.07%4,366,810
May 1, 202699.0499.1696.8697.6796.35-0.77%4,872,391
Apr 30, 202696.3898.7696.3398.4397.102.42%5,903,394
Apr 29, 202698.3698.7294.9596.1094.80-2.38%5,381,307
Apr 28, 202699.49100.4497.5098.4497.110.19%6,637,564
Apr 27, 202697.6599.1597.4098.2596.920.41%7,024,633
Apr 24, 202698.5999.2197.4597.8596.52-0.08%3,386,910
Apr 23, 202696.4998.0596.4597.9396.601.22%3,292,419
Apr 22, 202696.6097.5596.0196.7595.440.16%3,876,680
Apr 21, 202698.3798.5496.1796.6095.29-1.97%4,557,813
Apr 20, 202698.6199.3998.1098.5497.20-0.30%3,698,918
Apr 17, 202697.97100.0397.8598.8497.500.89%4,075,174
Apr 16, 202696.4998.3996.4997.9796.641.20%4,022,706
Apr 15, 202697.5097.5095.8796.8195.50-0.36%3,044,206
Apr 14, 202695.9197.7495.6197.1695.840.58%3,578,260
Apr 13, 202696.5797.2095.4596.6095.29-0.70%4,793,094
Apr 10, 202697.9698.6796.9497.2895.96-0.69%3,258,952
Apr 9, 202696.1898.8195.7197.9696.630.99%7,145,105
Apr 8, 202694.9797.0894.5597.0095.694.25%7,469,527
Apr 7, 202696.4596.6492.4293.0591.79-4.06%7,849,133
Apr 6, 202696.1397.2195.5596.9995.680.89%3,897,915
Apr 2, 202697.1797.4095.6896.1394.83-1.48%4,644,166
Apr 1, 202696.1898.0295.8597.5796.251.14%4,287,452
Mar 31, 202696.3496.6694.5496.4795.160.12%5,900,319
Mar 30, 202698.9799.1096.1396.3595.04-2.34%6,363,644
Mar 27, 202698.8599.7298.4198.6697.32-0.19%3,251,895
Mar 26, 202699.16100.8298.5798.8597.51-0.51%2,999,240
Mar 25, 202699.7099.7098.0599.3698.010.44%3,455,713
Mar 24, 202698.58100.1797.8298.9297.58-0.53%5,254,300
Mar 23, 202699.69100.6498.5699.4598.101.27%5,634,523
Mar 20, 202698.9399.6097.8098.2096.87-0.39%13,109,726
Mar 19, 202698.4799.2597.5598.5897.24-0.14%5,110,004
Mar 18, 202699.4499.4497.8298.7297.38-1.75%4,352,908
Mar 17, 2026100.79101.70100.26100.4899.120.22%3,464,994
Mar 16, 202699.55100.3798.98100.2698.901.44%3,407,547
Mar 13, 202698.8899.7898.6898.8497.501.04%3,651,078
Mar 12, 202699.50100.6897.7397.8296.49-2.22%5,602,573
Mar 11, 2026101.71101.7199.31100.0498.68-1.64%4,245,187
Mar 10, 2026102.88103.03101.02101.71100.33-1.11%4,168,790
Mar 9, 2026103.56103.58101.92102.85101.46-1.65%5,291,845
Mar 6, 2026103.00104.82101.69104.58103.160.92%5,063,470
Mar 5, 2026104.16105.04103.01104.91102.230.17%6,272,628
Mar 4, 2026104.98105.49103.42104.73102.050.09%5,415,931
Mar 3, 2026109.05109.15104.20104.64101.96-4.65%6,364,359
Mar 2, 2026110.68110.78109.40109.74106.93-1.53%3,075,060
Feb 27, 2026110.50111.82110.01111.44108.590.96%4,413,020
Feb 26, 2026109.78110.60109.32110.38107.561.07%5,375,354
Feb 25, 2026110.79111.11108.20109.21106.42-1.71%5,370,320
Feb 24, 2026110.45111.41109.93111.11108.270.54%3,907,597
Feb 23, 2026108.63110.81108.14110.51107.681.37%5,238,436
Feb 20, 2026108.78109.61108.39109.02106.230.31%4,872,933
Feb 19, 2026109.57110.33107.80108.68105.90-1.11%4,063,500
Feb 18, 2026107.52110.70107.28109.90107.092.21%5,742,767
Feb 17, 2026109.71110.12107.21107.52104.77-1.73%4,213,918
Feb 13, 2026108.69109.81107.97109.41106.611.06%5,233,716
Feb 12, 2026107.45110.78107.28108.26105.490.61%6,670,563
Feb 11, 2026105.59107.83104.52107.60104.851.62%5,645,065
Feb 10, 2026105.09106.89104.80105.88103.171.13%6,335,951
Feb 9, 2026104.20104.98103.62104.70102.020.35%3,899,480
Feb 6, 2026104.00105.04103.66104.33101.660.07%5,233,162
Feb 5, 2026103.97104.80102.15104.26101.591.02%7,461,103
Feb 4, 2026101.24103.97101.22103.21100.572.42%8,049,888
Feb 3, 202699.07101.5498.76100.7798.191.28%5,877,716