Kimberly-Clark Corporation (KMB)
NASDAQ: KMB · Real-Time Price · USD
127.30
-0.69 (-0.54%)
Sep 15, 2025, 12:11 PM EDT - Market open
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 127.42 | 127.78 | 126.58 | 127.31 | - | -0.53% | 727,827 |
| Sep 12, 2025 | 128.90 | 129.87 | 127.95 | 127.99 | 127.99 | -1.14% | 1,442,298 |
| Sep 11, 2025 | 128.25 | 130.02 | 127.87 | 129.47 | 129.47 | 1.14% | 1,745,077 |
| Sep 10, 2025 | 130.24 | 130.83 | 127.01 | 128.01 | 128.01 | -2.26% | 2,279,439 |
| Sep 9, 2025 | 129.95 | 131.53 | 129.39 | 130.97 | 130.97 | 0.92% | 2,325,596 |
| Sep 8, 2025 | 129.24 | 130.13 | 127.77 | 129.78 | 129.78 | -0.08% | 2,916,782 |
| Sep 5, 2025 | 128.17 | 130.60 | 128.00 | 129.89 | 129.89 | 0.56% | 2,187,008 |
| Sep 4, 2025 | 128.50 | 129.41 | 127.84 | 129.17 | 127.93 | 0.91% | 2,049,255 |
| Sep 3, 2025 | 128.84 | 129.32 | 127.10 | 128.00 | 126.77 | -0.65% | 2,505,202 |
| Sep 2, 2025 | 129.35 | 130.04 | 128.04 | 128.84 | 127.60 | -0.23% | 2,027,320 |
| Aug 29, 2025 | 128.68 | 129.82 | 128.55 | 129.14 | 127.90 | 0.33% | 1,785,555 |
| Aug 28, 2025 | 130.21 | 130.35 | 128.02 | 128.72 | 127.48 | -1.14% | 1,757,400 |
| Aug 27, 2025 | 129.60 | 130.35 | 129.60 | 130.21 | 128.96 | 0.31% | 1,411,929 |
| Aug 26, 2025 | 130.40 | 131.23 | 129.39 | 129.81 | 128.56 | -0.72% | 3,165,361 |
| Aug 25, 2025 | 133.50 | 133.94 | 130.62 | 130.75 | 129.49 | -2.05% | 1,721,586 |
| Aug 22, 2025 | 133.81 | 134.38 | 132.68 | 133.49 | 132.21 | 0.39% | 1,842,585 |
| Aug 21, 2025 | 132.49 | 133.06 | 132.23 | 132.97 | 131.69 | -0.22% | 1,512,894 |
| Aug 20, 2025 | 133.74 | 136.17 | 133.16 | 133.26 | 131.98 | 0.23% | 1,678,964 |
| Aug 19, 2025 | 131.35 | 133.43 | 131.10 | 132.95 | 131.67 | 1.23% | 2,288,369 |
| Aug 18, 2025 | 132.94 | 132.94 | 130.59 | 131.33 | 130.07 | -1.21% | 2,566,410 |
| Aug 15, 2025 | 133.90 | 134.01 | 132.55 | 132.94 | 131.66 | -0.34% | 2,123,773 |
| Aug 14, 2025 | 133.94 | 134.30 | 132.99 | 133.39 | 132.11 | -1.05% | 1,527,529 |
| Aug 13, 2025 | 133.72 | 135.10 | 133.13 | 134.81 | 133.52 | 0.88% | 1,849,513 |
| Aug 12, 2025 | 134.15 | 134.46 | 131.62 | 133.64 | 132.36 | -0.38% | 3,181,152 |
| Aug 11, 2025 | 136.33 | 136.36 | 133.83 | 134.15 | 132.86 | -1.48% | 2,544,755 |
| Aug 8, 2025 | 136.55 | 137.29 | 135.65 | 136.16 | 134.85 | -0.45% | 1,653,983 |
| Aug 7, 2025 | 137.11 | 137.46 | 135.68 | 136.77 | 135.46 | 0.07% | 2,473,249 |
| Aug 6, 2025 | 134.62 | 136.90 | 134.14 | 136.68 | 135.37 | 1.84% | 3,327,354 |
| Aug 5, 2025 | 133.07 | 134.45 | 132.20 | 134.21 | 132.92 | 0.80% | 2,860,322 |
| Aug 4, 2025 | 131.36 | 133.81 | 131.19 | 133.14 | 131.86 | 1.91% | 3,226,044 |
| Aug 1, 2025 | 132.69 | 134.49 | 128.48 | 130.64 | 129.39 | 4.83% | 5,425,880 |
| Jul 31, 2025 | 125.10 | 125.92 | 124.37 | 124.62 | 123.42 | -0.53% | 4,597,535 |
| Jul 30, 2025 | 128.09 | 128.62 | 124.90 | 125.29 | 124.09 | -2.06% | 2,123,316 |
| Jul 29, 2025 | 126.87 | 128.57 | 126.52 | 127.93 | 126.70 | 0.84% | 1,995,925 |
| Jul 28, 2025 | 126.83 | 127.52 | 126.36 | 126.86 | 125.64 | -0.41% | 1,911,786 |
| Jul 25, 2025 | 127.93 | 128.29 | 126.65 | 127.38 | 126.16 | -0.29% | 1,549,457 |
| Jul 24, 2025 | 127.75 | 128.08 | 127.18 | 127.75 | 126.52 | 0.02% | 1,573,382 |
| Jul 23, 2025 | 128.84 | 129.33 | 127.46 | 127.73 | 126.50 | -0.90% | 1,947,536 |
| Jul 22, 2025 | 126.77 | 129.14 | 126.53 | 128.89 | 127.65 | 1.72% | 2,040,687 |
| Jul 21, 2025 | 127.28 | 127.86 | 126.54 | 126.71 | 125.49 | -0.64% | 2,115,217 |
| Jul 18, 2025 | 128.38 | 128.60 | 127.09 | 127.53 | 126.31 | -0.30% | 3,787,144 |
| Jul 17, 2025 | 127.00 | 128.49 | 126.27 | 127.91 | 126.68 | 0.22% | 1,942,700 |
| Jul 16, 2025 | 126.89 | 127.69 | 126.33 | 127.63 | 126.40 | 0.69% | 2,022,176 |
| Jul 15, 2025 | 127.44 | 127.90 | 126.20 | 126.75 | 125.53 | -0.56% | 2,226,778 |
| Jul 14, 2025 | 129.24 | 129.37 | 125.15 | 127.46 | 126.24 | -1.48% | 3,283,969 |
| Jul 11, 2025 | 131.95 | 131.95 | 129.21 | 129.38 | 128.14 | -1.95% | 1,847,101 |
| Jul 10, 2025 | 131.43 | 133.09 | 130.47 | 131.95 | 130.68 | 0.35% | 1,959,248 |
| Jul 9, 2025 | 131.53 | 132.10 | 130.27 | 131.49 | 130.23 | 0.07% | 1,448,388 |
| Jul 8, 2025 | 131.25 | 132.08 | 130.37 | 131.40 | 130.14 | -0.19% | 1,620,507 |
| Jul 7, 2025 | 132.23 | 132.96 | 131.20 | 131.65 | 130.39 | -0.36% | 2,158,056 |