Kimberly-Clark Corporation (KMB)
NASDAQ: KMB · Real-Time Price · USD
127.96
-0.97 (-0.75%)
At close: Jun 18, 2025, 4:00 PM
128.15
+0.19 (0.15%)
After-hours: Jun 18, 2025, 7:42 PM EDT
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 128.85 | 129.17 | 127.76 | 127.96 | 127.96 | -0.75% | 3,088,898 |
| Jun 17, 2025 | 130.30 | 130.34 | 128.79 | 128.93 | 128.93 | -1.33% | 2,883,045 |
| Jun 16, 2025 | 131.09 | 131.83 | 130.41 | 130.67 | 130.67 | -0.13% | 1,989,181 |
| Jun 13, 2025 | 133.76 | 134.00 | 130.57 | 130.84 | 130.84 | -2.28% | 1,837,826 |
| Jun 12, 2025 | 133.24 | 133.92 | 132.52 | 133.89 | 133.89 | 0.78% | 1,551,887 |
| Jun 11, 2025 | 133.01 | 133.62 | 132.38 | 132.85 | 132.85 | -0.14% | 1,679,986 |
| Jun 10, 2025 | 132.51 | 133.78 | 132.18 | 133.04 | 133.04 | 0.26% | 1,891,892 |
| Jun 9, 2025 | 133.55 | 134.25 | 132.64 | 132.69 | 132.69 | -0.64% | 2,008,126 |
| Jun 6, 2025 | 134.16 | 134.73 | 133.25 | 133.55 | 133.55 | -1.29% | 2,576,789 |
| Jun 5, 2025 | 136.75 | 136.88 | 133.22 | 135.30 | 134.04 | -2.26% | 3,515,830 |
| Jun 4, 2025 | 139.44 | 140.39 | 138.28 | 138.43 | 137.14 | -0.77% | 2,047,348 |
| Jun 3, 2025 | 140.94 | 141.02 | 139.46 | 139.50 | 138.20 | -1.54% | 1,937,335 |
| Jun 2, 2025 | 143.60 | 143.60 | 141.14 | 141.68 | 140.36 | -1.45% | 2,048,283 |
| May 30, 2025 | 143.06 | 144.23 | 143.06 | 143.76 | 142.42 | -0.06% | 3,382,847 |
| May 29, 2025 | 142.22 | 144.31 | 141.58 | 143.84 | 142.50 | 0.81% | 1,716,195 |
| May 28, 2025 | 142.97 | 143.87 | 142.30 | 142.68 | 141.35 | -0.12% | 1,748,873 |
| May 27, 2025 | 141.64 | 143.08 | 141.15 | 142.85 | 141.52 | 0.92% | 2,594,117 |
| May 23, 2025 | 140.09 | 141.65 | 138.06 | 141.55 | 140.23 | 1.29% | 2,582,875 |
| May 22, 2025 | 140.48 | 140.48 | 138.33 | 139.75 | 138.44 | -0.94% | 2,743,882 |
| May 21, 2025 | 140.87 | 142.37 | 140.66 | 141.07 | 139.75 | -0.40% | 2,475,817 |
| May 20, 2025 | 140.76 | 141.73 | 140.35 | 141.63 | 140.31 | 0.60% | 2,421,661 |
| May 19, 2025 | 141.10 | 143.26 | 139.65 | 140.79 | 139.47 | 1.24% | 3,259,550 |
| May 16, 2025 | 137.66 | 139.35 | 137.04 | 139.07 | 137.77 | 1.25% | 2,310,131 |
| May 15, 2025 | 134.46 | 137.47 | 133.65 | 137.35 | 136.07 | 2.88% | 2,625,829 |
| May 14, 2025 | 133.59 | 134.16 | 132.58 | 133.51 | 132.26 | -0.39% | 2,139,332 |
| May 13, 2025 | 135.89 | 136.16 | 132.73 | 134.03 | 132.78 | -1.93% | 3,058,917 |
| May 12, 2025 | 132.40 | 136.79 | 132.01 | 136.67 | 135.39 | 2.72% | 3,112,783 |
| May 9, 2025 | 133.18 | 134.49 | 132.84 | 133.05 | 131.81 | -0.37% | 1,864,154 |
| May 8, 2025 | 133.77 | 134.88 | 133.07 | 133.54 | 132.29 | -0.04% | 2,165,938 |
| May 7, 2025 | 132.50 | 134.43 | 132.30 | 133.59 | 132.34 | 0.62% | 2,953,582 |
| May 6, 2025 | 130.55 | 133.36 | 129.76 | 132.77 | 131.53 | 1.43% | 3,014,065 |
| May 5, 2025 | 131.24 | 131.55 | 130.24 | 130.90 | 129.68 | 0.42% | 1,459,706 |
| May 2, 2025 | 130.37 | 131.60 | 129.26 | 130.35 | 129.13 | 0.37% | 2,258,604 |
| May 1, 2025 | 130.35 | 131.00 | 128.50 | 129.87 | 128.66 | -1.45% | 1,965,740 |
| Apr 30, 2025 | 131.60 | 132.00 | 129.16 | 131.78 | 130.55 | 0.94% | 2,929,109 |
| Apr 29, 2025 | 130.13 | 131.07 | 128.23 | 130.55 | 129.33 | -0.27% | 1,964,291 |
| Apr 28, 2025 | 131.73 | 132.00 | 130.66 | 130.90 | 129.68 | -0.54% | 1,746,432 |
| Apr 25, 2025 | 132.96 | 133.23 | 129.84 | 131.61 | 130.38 | -0.55% | 2,626,988 |
| Apr 24, 2025 | 133.01 | 133.33 | 131.65 | 132.34 | 131.10 | -0.79% | 2,708,993 |
| Apr 23, 2025 | 135.52 | 136.57 | 131.12 | 133.40 | 132.15 | -3.28% | 4,583,385 |
| Apr 22, 2025 | 133.08 | 138.38 | 133.00 | 137.92 | 136.63 | -1.53% | 3,834,812 |
| Apr 21, 2025 | 143.45 | 143.50 | 138.68 | 140.07 | 138.76 | -1.92% | 2,615,630 |
| Apr 17, 2025 | 140.43 | 143.44 | 140.22 | 142.81 | 141.48 | 2.23% | 2,108,310 |
| Apr 16, 2025 | 142.15 | 142.64 | 139.38 | 139.70 | 138.39 | -1.25% | 2,004,879 |
| Apr 15, 2025 | 142.23 | 143.06 | 141.37 | 141.47 | 140.15 | -0.76% | 1,855,729 |
| Apr 14, 2025 | 139.83 | 142.86 | 138.64 | 142.56 | 141.23 | 2.00% | 1,676,827 |
| Apr 11, 2025 | 136.71 | 140.72 | 135.97 | 139.76 | 138.45 | 1.65% | 1,721,602 |
| Apr 10, 2025 | 135.36 | 138.84 | 134.80 | 137.49 | 136.21 | 1.73% | 2,281,937 |
| Apr 9, 2025 | 131.85 | 137.65 | 131.52 | 135.15 | 133.89 | 1.40% | 2,436,549 |
| Apr 8, 2025 | 136.59 | 136.68 | 132.24 | 133.28 | 132.03 | -0.94% | 2,543,238 |