Kimberly-Clark Corporation (KMB)
NYSE: KMB · Real-Time Price · USD
140.26
+1.29 (0.93%)
Feb 21, 2025, 4:00 PM EST - Market closed
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 139.00 | 140.60 | 138.27 | 140.26 | 140.26 | 0.93% | 2,293,246 |
| Feb 20, 2025 | 136.78 | 139.75 | 136.52 | 138.97 | 138.97 | 0.75% | 2,132,810 |
| Feb 19, 2025 | 135.82 | 138.01 | 135.21 | 137.93 | 137.93 | 1.69% | 1,845,372 |
| Feb 18, 2025 | 132.02 | 135.84 | 131.54 | 135.64 | 135.64 | 2.24% | 2,695,556 |
| Feb 14, 2025 | 134.96 | 135.02 | 132.62 | 132.67 | 132.67 | -1.99% | 1,976,463 |
| Feb 13, 2025 | 133.88 | 135.58 | 133.51 | 135.36 | 135.36 | 1.11% | 1,872,600 |
| Feb 12, 2025 | 132.53 | 133.94 | 131.83 | 133.88 | 133.88 | 0.52% | 1,871,844 |
| Feb 11, 2025 | 131.43 | 133.28 | 130.61 | 133.19 | 133.19 | 1.34% | 1,512,804 |
| Feb 10, 2025 | 130.13 | 131.55 | 129.74 | 131.43 | 131.43 | 0.87% | 1,555,689 |
| Feb 7, 2025 | 128.53 | 130.37 | 128.43 | 130.30 | 130.30 | 1.25% | 2,248,470 |
| Feb 6, 2025 | 130.20 | 130.30 | 128.21 | 128.69 | 128.69 | -0.43% | 2,090,383 |
| Feb 5, 2025 | 129.62 | 129.87 | 128.35 | 129.25 | 129.25 | -0.04% | 2,517,261 |
| Feb 4, 2025 | 130.13 | 130.89 | 128.70 | 129.30 | 129.30 | -0.88% | 2,136,225 |
| Feb 3, 2025 | 129.59 | 131.31 | 129.21 | 130.45 | 130.45 | 0.37% | 2,601,869 |
| Jan 31, 2025 | 129.08 | 131.08 | 128.92 | 129.97 | 129.97 | -0.67% | 5,058,409 |
| Jan 30, 2025 | 131.00 | 131.43 | 129.94 | 130.85 | 130.85 | 0.91% | 1,871,476 |
| Jan 29, 2025 | 129.78 | 131.05 | 129.49 | 129.67 | 129.67 | 0.18% | 1,881,103 |
| Jan 28, 2025 | 131.60 | 133.38 | 129.22 | 129.44 | 129.44 | -1.50% | 3,389,108 |
| Jan 27, 2025 | 130.33 | 132.07 | 129.82 | 131.41 | 131.41 | 2.34% | 3,127,879 |
| Jan 24, 2025 | 127.15 | 128.49 | 126.82 | 128.41 | 128.41 | 1.09% | 1,785,554 |
| Jan 23, 2025 | 126.00 | 127.58 | 125.74 | 127.03 | 127.03 | 0.72% | 2,217,106 |
| Jan 22, 2025 | 128.68 | 128.68 | 125.97 | 126.12 | 126.12 | -0.32% | 2,125,945 |
| Jan 21, 2025 | 127.79 | 128.38 | 126.26 | 126.52 | 126.52 | -0.55% | 1,836,567 |
| Jan 17, 2025 | 126.77 | 127.89 | 126.16 | 127.22 | 127.22 | 0.45% | 2,056,825 |
| Jan 16, 2025 | 125.34 | 126.83 | 125.02 | 126.65 | 126.65 | 0.87% | 2,090,405 |
| Jan 15, 2025 | 126.70 | 127.23 | 125.51 | 125.56 | 125.56 | -0.49% | 1,484,827 |
| Jan 14, 2025 | 125.53 | 126.96 | 125.17 | 126.18 | 126.18 | 0.60% | 1,779,020 |
| Jan 13, 2025 | 125.27 | 125.46 | 124.30 | 125.43 | 125.43 | 0.78% | 2,337,094 |
| Jan 10, 2025 | 125.23 | 126.00 | 124.10 | 124.46 | 124.46 | -1.82% | 2,280,050 |
| Jan 8, 2025 | 126.65 | 126.89 | 126.03 | 126.77 | 126.77 | -0.42% | 1,820,281 |
| Jan 7, 2025 | 126.72 | 127.83 | 126.64 | 127.30 | 127.30 | 0.94% | 1,891,618 |
| Jan 6, 2025 | 129.71 | 129.71 | 125.88 | 126.12 | 126.12 | -2.81% | 2,412,112 |
| Jan 3, 2025 | 130.63 | 131.30 | 129.57 | 129.76 | 129.76 | -0.67% | 1,563,058 |
| Jan 2, 2025 | 131.47 | 131.94 | 130.33 | 130.63 | 130.63 | -0.31% | 1,390,243 |
| Dec 31, 2024 | 131.15 | 131.59 | 130.12 | 131.04 | 131.04 | 0.32% | 942,277 |
| Dec 30, 2024 | 131.79 | 131.79 | 129.72 | 130.62 | 130.62 | -0.90% | 1,415,206 |
| Dec 27, 2024 | 132.31 | 133.40 | 131.32 | 131.80 | 131.80 | -1.00% | 1,525,021 |
| Dec 26, 2024 | 131.72 | 133.21 | 131.72 | 133.13 | 133.13 | 0.72% | 1,017,509 |
| Dec 24, 2024 | 131.13 | 132.64 | 130.95 | 132.18 | 132.18 | 0.56% | 619,645 |
| Dec 23, 2024 | 130.89 | 131.52 | 130.12 | 131.44 | 131.44 | 0.09% | 1,705,172 |
| Dec 20, 2024 | 131.59 | 132.31 | 131.05 | 131.32 | 131.32 | -0.10% | 5,579,481 |
| Dec 19, 2024 | 130.74 | 132.33 | 130.36 | 131.45 | 131.45 | 0.83% | 3,447,849 |
| Dec 18, 2024 | 130.31 | 132.01 | 130.00 | 130.37 | 130.37 | -0.59% | 3,048,611 |
| Dec 17, 2024 | 130.21 | 131.99 | 130.00 | 131.14 | 131.14 | -0.17% | 3,378,715 |
| Dec 16, 2024 | 132.23 | 133.04 | 131.31 | 131.36 | 131.36 | 0.02% | 2,792,465 |
| Dec 13, 2024 | 130.54 | 132.03 | 130.03 | 131.34 | 131.34 | 0.34% | 1,621,589 |
| Dec 12, 2024 | 131.00 | 131.90 | 130.11 | 130.89 | 130.89 | 0.21% | 1,763,209 |
| Dec 11, 2024 | 133.14 | 133.90 | 130.39 | 130.61 | 130.61 | -1.85% | 2,094,426 |
| Dec 10, 2024 | 132.22 | 133.97 | 131.98 | 133.07 | 133.07 | 0.09% | 2,662,501 |
| Dec 9, 2024 | 134.50 | 135.09 | 131.59 | 132.95 | 132.95 | -1.32% | 3,423,966 |
| Dec 6, 2024 | 137.12 | 137.77 | 134.50 | 134.73 | 134.73 | -2.48% | 2,207,244 |
| Dec 5, 2024 | 137.09 | 138.32 | 136.60 | 138.15 | 136.91 | 0.99% | 2,201,748 |
| Dec 4, 2024 | 136.05 | 136.79 | 135.35 | 136.79 | 135.56 | -0.01% | 2,068,464 |
| Dec 3, 2024 | 139.29 | 139.75 | 136.51 | 136.81 | 135.58 | -1.97% | 2,187,735 |
| Dec 2, 2024 | 139.76 | 140.40 | 138.37 | 139.56 | 138.31 | 0.15% | 2,397,068 |
| Nov 29, 2024 | 138.02 | 139.80 | 138.01 | 139.35 | 138.10 | 0.11% | 1,213,088 |
| Nov 27, 2024 | 139.86 | 140.60 | 138.98 | 139.20 | 137.95 | -0.38% | 1,466,846 |
| Nov 26, 2024 | 139.05 | 140.27 | 138.83 | 139.73 | 138.48 | 0.42% | 2,305,194 |
| Nov 25, 2024 | 139.08 | 139.75 | 137.87 | 139.14 | 137.89 | 0.52% | 4,025,196 |
| Nov 22, 2024 | 137.76 | 139.10 | 137.49 | 138.42 | 137.18 | 1.01% | 1,977,596 |
| Nov 21, 2024 | 136.50 | 137.99 | 136.05 | 137.03 | 135.80 | 0.48% | 1,618,496 |
| Nov 20, 2024 | 135.31 | 136.51 | 134.65 | 136.37 | 135.15 | 0.56% | 1,883,617 |
| Nov 19, 2024 | 135.72 | 136.65 | 134.89 | 135.61 | 134.39 | -0.29% | 1,771,307 |
| Nov 18, 2024 | 133.74 | 136.32 | 133.44 | 136.01 | 134.79 | 1.44% | 2,038,330 |
| Nov 15, 2024 | 131.57 | 135.22 | 131.50 | 134.08 | 132.88 | 1.82% | 3,199,116 |
| Nov 14, 2024 | 131.71 | 132.76 | 130.84 | 131.68 | 130.50 | -0.39% | 1,543,529 |
| Nov 13, 2024 | 133.51 | 133.51 | 131.96 | 132.19 | 131.00 | 0.04% | 1,494,936 |
| Nov 12, 2024 | 134.00 | 134.24 | 132.02 | 132.14 | 130.95 | -0.84% | 2,525,049 |
| Nov 11, 2024 | 133.32 | 134.59 | 133.07 | 133.26 | 132.06 | -0.26% | 1,569,794 |
| Nov 8, 2024 | 132.54 | 134.39 | 132.20 | 133.61 | 132.41 | 1.03% | 1,703,481 |
| Nov 7, 2024 | 132.27 | 133.86 | 132.10 | 132.25 | 131.06 | 0.46% | 1,879,913 |
| Nov 6, 2024 | 136.15 | 136.27 | 130.85 | 131.64 | 130.46 | -2.37% | 2,235,358 |
| Nov 5, 2024 | 133.89 | 134.86 | 133.50 | 134.83 | 133.62 | 0.82% | 1,415,099 |
| Nov 4, 2024 | 135.05 | 135.94 | 133.62 | 133.74 | 132.54 | -0.65% | 1,537,723 |
| Nov 1, 2024 | 134.62 | 135.49 | 134.14 | 134.61 | 133.40 | 0.32% | 1,678,234 |
| Oct 31, 2024 | 134.36 | 135.09 | 133.87 | 134.18 | 132.98 | -0.17% | 3,322,564 |
| Oct 30, 2024 | 134.25 | 134.80 | 133.54 | 134.41 | 133.20 | -0.07% | 1,636,301 |
| Oct 29, 2024 | 134.76 | 135.85 | 134.41 | 134.51 | 133.30 | -0.82% | 1,608,860 |
| Oct 28, 2024 | 136.30 | 136.74 | 135.20 | 135.62 | 134.40 | 0.07% | 2,036,702 |
| Oct 25, 2024 | 136.65 | 137.23 | 135.33 | 135.52 | 134.30 | -1.09% | 2,273,945 |
| Oct 24, 2024 | 137.04 | 137.80 | 136.16 | 137.01 | 135.78 | 0.09% | 1,835,406 |
| Oct 23, 2024 | 136.94 | 138.54 | 136.30 | 136.89 | 135.66 | -0.62% | 2,640,961 |
| Oct 22, 2024 | 137.05 | 139.46 | 136.74 | 137.75 | 136.51 | -4.48% | 4,180,219 |
| Oct 21, 2024 | 145.41 | 146.13 | 144.00 | 144.21 | 142.92 | -0.83% | 2,508,338 |
| Oct 18, 2024 | 144.85 | 145.69 | 143.12 | 145.41 | 144.11 | -0.47% | 3,915,416 |
| Oct 17, 2024 | 145.85 | 146.65 | 145.42 | 146.09 | 144.78 | 0.10% | 2,537,222 |
| Oct 16, 2024 | 144.44 | 146.41 | 143.67 | 145.94 | 144.63 | 0.49% | 1,819,273 |
| Oct 15, 2024 | 144.00 | 146.53 | 143.93 | 145.23 | 143.93 | 1.18% | 1,964,070 |
| Oct 14, 2024 | 142.23 | 143.77 | 142.14 | 143.54 | 142.25 | 0.91% | 1,366,622 |
| Oct 11, 2024 | 141.77 | 142.40 | 141.10 | 142.25 | 140.97 | 0.84% | 1,384,424 |
| Oct 10, 2024 | 142.23 | 142.82 | 140.62 | 141.06 | 139.79 | -0.79% | 1,296,463 |
| Oct 9, 2024 | 141.85 | 142.70 | 141.48 | 142.18 | 140.90 | 0.12% | 1,249,367 |
| Oct 8, 2024 | 141.19 | 142.27 | 140.51 | 142.01 | 140.74 | 0.87% | 1,527,309 |
| Oct 7, 2024 | 141.79 | 142.66 | 140.57 | 140.78 | 139.52 | -0.08% | 2,037,152 |
| Oct 4, 2024 | 139.12 | 141.20 | 138.56 | 140.89 | 139.63 | 0.61% | 1,593,036 |
| Oct 3, 2024 | 141.41 | 141.44 | 139.90 | 140.04 | 138.78 | -1.21% | 1,436,014 |
| Oct 2, 2024 | 142.07 | 142.26 | 140.83 | 141.76 | 140.49 | -0.46% | 1,587,555 |
| Oct 1, 2024 | 142.35 | 143.13 | 141.46 | 142.41 | 141.13 | 0.09% | 1,849,657 |
| Sep 30, 2024 | 143.31 | 143.50 | 141.54 | 142.28 | 141.00 | -0.18% | 1,962,155 |
| Sep 27, 2024 | 142.22 | 143.39 | 141.98 | 142.54 | 141.26 | 0.25% | 1,689,433 |