Kimberly-Clark Corporation (KMB)
NASDAQ: KMB · Real-Time Price · USD
98.44
+0.19 (0.19%)
At close: Apr 28, 2026, 4:00 PM EDT
97.96
-0.48 (-0.49%)
After-hours: Apr 28, 2026, 4:28 PM EDT
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.49 | 100.44 | 97.50 | 98.44 | - | 0.19% | 5,678,083 |
| Apr 27, 2026 | 97.65 | 99.15 | 97.40 | 98.25 | 98.25 | 0.41% | 7,014,862 |
| Apr 24, 2026 | 98.59 | 99.21 | 97.45 | 97.85 | 97.85 | -0.08% | 3,280,009 |
| Apr 23, 2026 | 96.49 | 98.05 | 96.45 | 97.93 | 97.93 | 1.22% | 3,291,244 |
| Apr 22, 2026 | 96.60 | 97.55 | 96.01 | 96.75 | 96.75 | 0.16% | 3,872,838 |
| Apr 21, 2026 | 98.37 | 98.54 | 96.17 | 96.60 | 96.60 | -1.97% | 4,551,239 |
| Apr 20, 2026 | 98.61 | 99.39 | 98.10 | 98.54 | 98.54 | -0.30% | 3,691,141 |
| Apr 17, 2026 | 97.97 | 100.03 | 97.85 | 98.84 | 98.84 | 0.89% | 4,060,445 |
| Apr 16, 2026 | 96.49 | 98.39 | 96.49 | 97.97 | 97.97 | 1.20% | 4,013,756 |
| Apr 15, 2026 | 97.50 | 97.50 | 95.87 | 96.81 | 96.81 | -0.36% | 3,039,457 |
| Apr 14, 2026 | 95.91 | 97.74 | 95.61 | 97.16 | 97.16 | 0.58% | 3,533,548 |
| Apr 13, 2026 | 96.57 | 97.20 | 95.45 | 96.60 | 96.60 | -0.70% | 4,792,795 |
| Apr 10, 2026 | 97.96 | 98.67 | 96.94 | 97.28 | 97.28 | -0.69% | 3,258,952 |
| Apr 9, 2026 | 96.18 | 98.81 | 95.71 | 97.96 | 97.96 | 0.99% | 7,145,105 |
| Apr 8, 2026 | 94.97 | 97.08 | 94.55 | 97.00 | 97.00 | 4.25% | 7,469,527 |
| Apr 7, 2026 | 96.45 | 96.64 | 92.42 | 93.05 | 93.05 | -4.06% | 7,849,133 |
| Apr 6, 2026 | 96.13 | 97.21 | 95.55 | 96.99 | 96.99 | 0.89% | 3,897,915 |
| Apr 2, 2026 | 97.17 | 97.40 | 95.68 | 96.13 | 96.13 | -1.48% | 4,644,166 |
| Apr 1, 2026 | 96.18 | 98.02 | 95.85 | 97.57 | 97.57 | 1.14% | 4,287,452 |
| Mar 31, 2026 | 96.34 | 96.66 | 94.54 | 96.47 | 96.47 | 0.12% | 5,900,319 |
| Mar 30, 2026 | 98.97 | 99.10 | 96.13 | 96.35 | 96.35 | -2.34% | 6,363,644 |
| Mar 27, 2026 | 98.85 | 99.72 | 98.41 | 98.66 | 98.66 | -0.19% | 3,251,895 |
| Mar 26, 2026 | 99.16 | 100.82 | 98.57 | 98.85 | 98.85 | -0.51% | 2,999,240 |
| Mar 25, 2026 | 99.70 | 99.70 | 98.05 | 99.36 | 99.36 | 0.44% | 3,455,713 |
| Mar 24, 2026 | 98.58 | 100.17 | 97.82 | 98.92 | 98.92 | -0.53% | 5,254,300 |
| Mar 23, 2026 | 99.69 | 100.64 | 98.56 | 99.45 | 99.45 | 1.27% | 5,634,523 |
| Mar 20, 2026 | 98.93 | 99.60 | 97.80 | 98.20 | 98.20 | -0.39% | 13,109,726 |
| Mar 19, 2026 | 98.47 | 99.25 | 97.55 | 98.58 | 98.58 | -0.14% | 5,110,004 |
| Mar 18, 2026 | 99.44 | 99.44 | 97.82 | 98.72 | 98.72 | -1.75% | 4,352,908 |
| Mar 17, 2026 | 100.79 | 101.70 | 100.26 | 100.48 | 100.48 | 0.22% | 3,464,994 |
| Mar 16, 2026 | 99.55 | 100.37 | 98.98 | 100.26 | 100.26 | 1.44% | 3,407,547 |
| Mar 13, 2026 | 98.88 | 99.78 | 98.68 | 98.84 | 98.84 | 1.04% | 3,651,078 |
| Mar 12, 2026 | 99.50 | 100.68 | 97.73 | 97.82 | 97.82 | -2.22% | 5,602,573 |
| Mar 11, 2026 | 101.71 | 101.71 | 99.31 | 100.04 | 100.04 | -1.64% | 4,245,187 |
| Mar 10, 2026 | 102.88 | 103.03 | 101.02 | 101.71 | 101.71 | -1.11% | 4,168,790 |
| Mar 9, 2026 | 103.56 | 103.58 | 101.92 | 102.85 | 102.85 | -1.65% | 5,291,845 |
| Mar 6, 2026 | 103.00 | 104.82 | 101.69 | 104.58 | 104.58 | -0.31% | 5,063,470 |
| Mar 5, 2026 | 104.16 | 105.04 | 103.01 | 104.91 | 103.63 | 0.17% | 6,272,628 |
| 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 |