Skip to main content
logo
Kimberly-Clark Corporation (KMB)
NASDAQ: KMB · Real-Time Price · USD
122.58
-0.04 (-0.03%)
At close: Oct 3, 2025, 4:00 PM EDT
122.62
+0.04 (0.03%)
After-hours: Oct 3, 2025, 7:09 PM EDT

Kimberly-Clark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025122.33123.38121.76122.58122.58-0.03%1,897,839
Oct 2, 2025123.23123.24122.08122.62122.62-0.50%1,696,239
Oct 1, 2025124.82125.32123.04123.23123.23-0.89%1,921,569
Sep 30, 2025122.51124.71122.18124.34124.341.37%2,044,346
Sep 29, 2025122.59122.82121.37122.66122.660.35%2,851,245
Sep 26, 2025121.82122.91121.49122.23122.230.42%2,292,669
Sep 25, 2025124.32124.50121.02121.72121.72-1.78%4,024,827
Sep 24, 2025123.15124.55123.01123.93123.930.09%1,459,895
Sep 23, 2025124.12124.43122.58123.82123.82-0.20%2,452,169
Sep 22, 2025124.43125.13123.80124.07124.07-0.44%2,683,819
Sep 19, 2025126.12126.55124.24124.62124.62-0.71%6,928,114
Sep 18, 2025124.72126.42124.38125.51125.51-0.06%1,822,064
Sep 17, 2025125.32126.98125.32125.59125.590.44%2,304,515
Sep 16, 2025125.40126.06124.48125.04125.04-0.34%2,084,642
Sep 15, 2025127.42127.78125.05125.47125.47-1.97%3,077,722
Sep 12, 2025128.90129.87127.95127.99127.99-1.14%1,442,298
Sep 11, 2025128.25130.02127.87129.47129.471.14%1,745,077
Sep 10, 2025130.24130.83127.01128.01128.01-2.26%2,279,439
Sep 9, 2025129.95131.53129.39130.97130.970.92%2,325,596
Sep 8, 2025129.24130.13127.77129.78129.78-0.08%2,916,782
Sep 5, 2025128.17130.60128.00129.89129.890.56%2,187,008
Sep 4, 2025128.50129.41127.84129.17127.930.91%2,049,255
Sep 3, 2025128.84129.32127.10128.00126.77-0.65%2,505,202
Sep 2, 2025129.35130.04128.04128.84127.60-0.23%2,027,320
Aug 29, 2025128.68129.82128.55129.14127.900.33%1,785,555
Aug 28, 2025130.21130.35128.02128.72127.48-1.14%1,757,400
Aug 27, 2025129.60130.35129.60130.21128.960.31%1,411,929
Aug 26, 2025130.40131.23129.39129.81128.56-0.72%3,165,361
Aug 25, 2025133.50133.94130.62130.75129.49-2.05%1,721,586
Aug 22, 2025133.81134.38132.68133.49132.210.39%1,842,585
Aug 21, 2025132.49133.06132.23132.97131.69-0.22%1,512,894
Aug 20, 2025133.74136.17133.16133.26131.980.23%1,678,964
Aug 19, 2025131.35133.43131.10132.95131.671.23%2,288,369
Aug 18, 2025132.94132.94130.59131.33130.07-1.21%2,566,410
Aug 15, 2025133.90134.01132.55132.94131.66-0.34%2,123,773
Aug 14, 2025133.94134.30132.99133.39132.11-1.05%1,527,529
Aug 13, 2025133.72135.10133.13134.81133.520.88%1,849,513
Aug 12, 2025134.15134.46131.62133.64132.36-0.38%3,181,152
Aug 11, 2025136.33136.36133.83134.15132.86-1.48%2,544,755
Aug 8, 2025136.55137.29135.65136.16134.85-0.45%1,653,983
Aug 7, 2025137.11137.46135.68136.77135.460.07%2,473,249
Aug 6, 2025134.62136.90134.14136.68135.371.84%3,327,354
Aug 5, 2025133.07134.45132.20134.21132.920.80%2,860,322
Aug 4, 2025131.36133.81131.19133.14131.861.91%3,226,044
Aug 1, 2025132.69134.49128.48130.64129.394.83%5,425,880
Jul 31, 2025125.10125.92124.37124.62123.42-0.53%4,597,535
Jul 30, 2025128.09128.62124.90125.29124.09-2.06%2,123,316
Jul 29, 2025126.87128.57126.52127.93126.700.84%1,995,925
Jul 28, 2025126.83127.52126.36126.86125.64-0.41%1,911,786
Jul 25, 2025127.93128.29126.65127.38126.16-0.29%1,549,457