Kimberly-Clark Corporation (KMB)
NYSE: KMB · Real-Time Price · USD
141.07
+0.56 (0.39%)
Mar 28, 2025, 2:03 PM EDT - Market open
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 142.09 | 141.73 | 140.12 | 141.01 | - | 0.32% | 455,832 |
| Mar 27, 2025 | 140.64 | 141.04 | 139.49 | 140.56 | 140.56 | 0.68% | 1,052,655 |
| Mar 26, 2025 | 137.27 | 139.93 | 137.24 | 139.61 | 139.61 | 1.91% | 2,209,949 |
| Mar 25, 2025 | 137.75 | 137.76 | 135.99 | 136.99 | 136.99 | -0.60% | 1,800,996 |
| Mar 24, 2025 | 138.31 | 139.20 | 137.10 | 137.82 | 137.82 | -0.61% | 1,979,808 |
| Mar 21, 2025 | 139.08 | 140.29 | 137.44 | 138.67 | 138.67 | -0.29% | 7,442,696 |
| Mar 20, 2025 | 139.34 | 139.70 | 137.04 | 139.08 | 139.08 | -0.41% | 1,665,394 |
| Mar 19, 2025 | 139.37 | 139.92 | 138.41 | 139.65 | 139.65 | 0.09% | 1,716,806 |
| Mar 18, 2025 | 139.89 | 141.00 | 138.80 | 139.53 | 139.53 | -0.27% | 1,661,942 |
| Mar 17, 2025 | 139.72 | 140.45 | 138.84 | 139.91 | 139.91 | 0.19% | 1,469,880 |
| Mar 14, 2025 | 139.13 | 140.27 | 138.83 | 139.64 | 139.64 | -0.36% | 1,324,076 |
| Mar 13, 2025 | 139.70 | 141.79 | 139.64 | 140.14 | 140.14 | 0.12% | 1,805,086 |
| Mar 12, 2025 | 141.51 | 143.35 | 139.63 | 139.97 | 139.97 | -2.86% | 2,099,350 |
| Mar 11, 2025 | 147.31 | 147.31 | 143.91 | 144.09 | 144.09 | -2.25% | 2,507,356 |
| Mar 10, 2025 | 145.71 | 150.45 | 145.58 | 147.40 | 147.40 | 1.80% | 3,181,582 |
| Mar 7, 2025 | 140.67 | 146.85 | 140.27 | 144.79 | 144.79 | 1.67% | 2,966,894 |
| Mar 6, 2025 | 141.92 | 142.99 | 140.58 | 142.41 | 141.18 | 0.55% | 1,992,042 |
| Mar 5, 2025 | 140.73 | 142.86 | 140.48 | 141.63 | 140.41 | 0.35% | 2,060,682 |
| Mar 4, 2025 | 144.30 | 146.26 | 141.10 | 141.14 | 139.92 | -1.54% | 2,529,968 |
| Mar 3, 2025 | 141.20 | 143.59 | 141.20 | 143.35 | 142.11 | 0.94% | 1,946,789 |
| Feb 28, 2025 | 141.26 | 143.03 | 140.17 | 142.01 | 140.79 | 1.30% | 2,683,862 |
| Feb 27, 2025 | 138.81 | 140.82 | 138.39 | 140.19 | 138.98 | 0.74% | 1,711,543 |
| Feb 26, 2025 | 140.54 | 141.56 | 138.67 | 139.16 | 137.96 | -1.51% | 1,808,788 |
| Feb 25, 2025 | 140.64 | 142.90 | 140.28 | 141.30 | 140.08 | 0.90% | 2,693,355 |
| Feb 24, 2025 | 139.60 | 142.48 | 139.60 | 140.04 | 138.83 | -0.16% | 2,269,720 |
| Feb 21, 2025 | 139.00 | 140.60 | 138.27 | 140.26 | 139.05 | 0.93% | 2,316,610 |
| Feb 20, 2025 | 136.78 | 139.75 | 136.52 | 138.97 | 137.77 | 0.75% | 2,132,810 |
| Feb 19, 2025 | 135.82 | 138.01 | 135.21 | 137.93 | 136.74 | 1.69% | 1,845,372 |
| Feb 18, 2025 | 132.02 | 135.84 | 131.54 | 135.64 | 134.47 | 2.24% | 2,695,556 |
| Feb 14, 2025 | 134.96 | 135.02 | 132.62 | 132.67 | 131.53 | -1.99% | 1,976,463 |
| Feb 13, 2025 | 133.88 | 135.58 | 133.51 | 135.36 | 134.19 | 1.11% | 1,872,600 |
| Feb 12, 2025 | 132.53 | 133.94 | 131.83 | 133.88 | 132.73 | 0.52% | 1,871,844 |
| Feb 11, 2025 | 131.43 | 133.28 | 130.61 | 133.19 | 132.04 | 1.34% | 1,512,804 |
| Feb 10, 2025 | 130.13 | 131.55 | 129.74 | 131.43 | 130.30 | 0.87% | 1,555,689 |
| Feb 7, 2025 | 128.53 | 130.37 | 128.43 | 130.30 | 129.18 | 1.25% | 2,248,470 |
| Feb 6, 2025 | 130.20 | 130.30 | 128.21 | 128.69 | 127.58 | -0.43% | 2,090,383 |
| Feb 5, 2025 | 129.62 | 129.87 | 128.35 | 129.25 | 128.14 | -0.04% | 2,517,261 |
| Feb 4, 2025 | 130.13 | 130.89 | 128.70 | 129.30 | 128.19 | -0.88% | 2,136,225 |
| Feb 3, 2025 | 129.59 | 131.31 | 129.21 | 130.45 | 129.33 | 0.37% | 2,601,869 |
| Jan 31, 2025 | 129.08 | 131.08 | 128.92 | 129.97 | 128.85 | -0.67% | 5,058,409 |
| Jan 30, 2025 | 131.00 | 131.43 | 129.94 | 130.85 | 129.72 | 0.91% | 1,871,476 |
| Jan 29, 2025 | 129.78 | 131.05 | 129.49 | 129.67 | 128.55 | 0.18% | 1,881,103 |
| Jan 28, 2025 | 131.60 | 133.38 | 129.22 | 129.44 | 128.32 | -1.50% | 3,389,108 |
| Jan 27, 2025 | 130.33 | 132.07 | 129.82 | 131.41 | 130.28 | 2.34% | 3,127,879 |
| Jan 24, 2025 | 127.15 | 128.49 | 126.82 | 128.41 | 127.30 | 1.09% | 1,785,554 |
| Jan 23, 2025 | 126.00 | 127.58 | 125.74 | 127.03 | 125.93 | 0.72% | 2,217,106 |
| Jan 22, 2025 | 128.68 | 128.68 | 125.97 | 126.12 | 125.03 | -0.32% | 2,125,945 |
| Jan 21, 2025 | 127.79 | 128.38 | 126.26 | 126.52 | 125.43 | -0.55% | 1,836,567 |
| Jan 17, 2025 | 126.77 | 127.89 | 126.16 | 127.22 | 126.12 | 0.45% | 2,056,825 |
| Jan 16, 2025 | 125.34 | 126.83 | 125.02 | 126.65 | 125.56 | 0.87% | 2,090,405 |