Kimberly-Clark Corporation (KMB)
NYSE: KMB · Real-Time Price · USD
134.25
+0.71 (0.53%)
May 9, 2025, 10:49 AM - Market open
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 133.18 | 134.09 | 132.87 | 134.24 | - | 0.52% | 60,262 |
| May 8, 2025 | 133.77 | 134.88 | 133.07 | 133.54 | 133.54 | -0.04% | 2,165,938 |
| May 7, 2025 | 132.50 | 134.43 | 132.30 | 133.59 | 133.59 | 0.62% | 2,953,582 |
| May 6, 2025 | 130.55 | 133.36 | 129.76 | 132.77 | 132.77 | 1.43% | 3,014,065 |
| May 5, 2025 | 131.24 | 131.55 | 130.24 | 130.90 | 130.90 | 0.42% | 1,459,706 |
| May 2, 2025 | 130.37 | 131.60 | 129.26 | 130.35 | 130.35 | 0.37% | 2,258,604 |
| May 1, 2025 | 130.35 | 131.00 | 128.50 | 129.87 | 129.87 | -1.45% | 1,965,740 |
| Apr 30, 2025 | 131.60 | 132.00 | 129.16 | 131.78 | 131.78 | 0.94% | 2,929,109 |
| Apr 29, 2025 | 130.13 | 131.07 | 128.23 | 130.55 | 130.55 | -0.27% | 1,964,291 |
| Apr 28, 2025 | 131.73 | 132.00 | 130.66 | 130.90 | 130.90 | -0.54% | 1,746,432 |
| Apr 25, 2025 | 132.96 | 133.23 | 129.84 | 131.61 | 131.61 | -0.55% | 2,626,988 |
| Apr 24, 2025 | 133.01 | 133.33 | 131.65 | 132.34 | 132.34 | -0.79% | 2,708,993 |
| Apr 23, 2025 | 135.52 | 136.57 | 131.12 | 133.40 | 133.40 | -3.28% | 4,583,385 |
| Apr 22, 2025 | 133.08 | 138.38 | 133.00 | 137.92 | 137.92 | -1.53% | 3,834,812 |
| Apr 21, 2025 | 143.45 | 143.50 | 138.68 | 140.07 | 140.07 | -1.92% | 2,615,630 |
| Apr 17, 2025 | 140.43 | 143.44 | 140.22 | 142.81 | 142.81 | 2.23% | 2,108,310 |
| Apr 16, 2025 | 142.15 | 142.64 | 139.38 | 139.70 | 139.70 | -1.25% | 2,004,879 |
| Apr 15, 2025 | 142.23 | 143.06 | 141.37 | 141.47 | 141.47 | -0.76% | 1,855,729 |
| Apr 14, 2025 | 139.83 | 142.86 | 138.64 | 142.56 | 142.56 | 2.00% | 1,676,827 |
| Apr 11, 2025 | 136.71 | 140.72 | 135.97 | 139.76 | 139.76 | 1.65% | 1,721,602 |
| Apr 10, 2025 | 135.36 | 138.84 | 134.80 | 137.49 | 137.49 | 1.73% | 2,281,937 |
| Apr 9, 2025 | 131.85 | 137.65 | 131.52 | 135.15 | 135.15 | 1.40% | 2,436,549 |
| Apr 8, 2025 | 136.59 | 136.68 | 132.24 | 133.28 | 133.28 | -0.94% | 2,543,238 |
| Apr 7, 2025 | 135.17 | 138.11 | 133.41 | 134.54 | 134.54 | -2.44% | 2,827,266 |
| Apr 4, 2025 | 145.82 | 147.00 | 137.65 | 137.91 | 137.91 | -5.03% | 2,555,130 |
| Apr 3, 2025 | 145.00 | 147.12 | 144.44 | 145.22 | 145.22 | 1.62% | 2,384,889 |
| Apr 2, 2025 | 142.97 | 143.75 | 141.56 | 142.90 | 142.90 | -0.09% | 1,845,709 |
| Apr 1, 2025 | 142.86 | 143.51 | 142.02 | 143.03 | 143.03 | 0.57% | 1,725,403 |
| Mar 31, 2025 | 141.27 | 142.74 | 141.07 | 142.22 | 142.22 | 1.07% | 1,974,068 |
| Mar 28, 2025 | 142.09 | 142.60 | 140.02 | 140.71 | 140.71 | 0.11% | 1,227,254 |
| 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 |