Kimberly-Clark Corporation (KMB)

Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	103.56	103.58	101.92	103.23	-	-1.29%	3,507,828
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.