Skip to main content
Kimberly-Clark Corporation (KMB)
NYSE: KMB · Real-Time Price · USD
131.32
-0.13 (-0.10%)
Dec 20, 2024, 4:01 PM EST - Market closed

Kimberly-Clark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024131.59132.31131.05131.32131.32-0.10%5,246,223
Dec 19, 2024130.74132.33130.35131.45131.450.83%3,447,849
Dec 18, 2024130.31132.01130.00130.37130.37-0.59%3,048,611
Dec 17, 2024130.21131.99130.00131.14131.14-0.17%3,378,715
Dec 16, 2024132.23133.04131.31131.36131.360.02%2,792,465
Dec 13, 2024130.54132.03130.03131.34131.340.34%1,621,600
Dec 12, 2024131.00131.90130.11130.89130.890.21%1,763,209
Dec 11, 2024133.14133.90130.39130.61130.61-1.85%2,094,426
Dec 10, 2024132.22133.97131.98133.07133.070.09%2,662,501
Dec 9, 2024134.50135.09131.59132.95132.95-1.32%3,423,966
Dec 6, 2024137.12137.77134.50134.73134.73-2.48%2,207,244
Dec 5, 2024137.09138.32136.60138.15136.930.99%2,201,748
Dec 4, 2024136.05136.79135.35136.79135.58-0.01%2,068,464
Dec 3, 2024139.29139.75136.51136.81135.60-1.97%2,187,735
Dec 2, 2024139.76140.40138.37139.56138.330.15%2,397,100
Nov 29, 2024138.02139.80138.01139.35138.120.11%1,213,100
Nov 27, 2024139.86140.60138.98139.20137.97-0.38%1,466,846
Nov 26, 2024139.05140.27138.82139.73138.500.42%2,305,200
Nov 25, 2024139.08139.75137.87139.14137.910.52%4,025,196
Nov 22, 2024137.76139.10137.49138.42137.201.01%1,977,600
Nov 21, 2024136.50137.99136.05137.03135.820.48%1,618,500
Nov 20, 2024135.31136.51134.65136.37135.170.56%1,883,617
Nov 19, 2024135.72136.65134.89135.61134.41-0.29%1,771,307
Nov 18, 2024133.74136.32133.44136.01134.811.44%2,038,330
Nov 15, 2024131.57135.22131.50134.08132.901.82%3,199,116
Nov 14, 2024131.71132.76130.84131.68130.52-0.39%1,543,529
Nov 13, 2024133.51133.51131.96132.19131.020.04%1,494,936
Nov 12, 2024134.00134.24132.02132.14130.97-0.84%2,525,049
Nov 11, 2024133.32134.59133.07133.26132.08-0.26%1,569,800
Nov 8, 2024132.54134.39132.20133.61132.431.03%1,703,500
Nov 7, 2024132.27133.86132.10132.25131.080.46%1,879,913
Nov 6, 2024136.15136.26130.85131.64130.48-2.37%2,235,400
Nov 5, 2024133.89134.86133.50134.83133.640.82%1,415,099
Nov 4, 2024135.05135.94133.62133.74132.56-0.65%1,537,723
Nov 1, 2024134.62135.49134.14134.61133.420.32%1,678,234
Oct 31, 2024134.36135.09133.87134.18133.00-0.17%3,322,564
Oct 30, 2024134.25134.80133.54134.41133.22-0.07%1,636,301
Oct 29, 2024134.76135.85134.41134.51133.32-0.82%1,608,860
Oct 28, 2024136.30136.74135.20135.62134.420.07%2,036,702
Oct 25, 2024136.65137.23135.33135.52134.32-1.09%2,273,945
Oct 24, 2024137.04137.80136.16137.01135.800.09%1,835,406
Oct 23, 2024136.94138.54136.30136.89135.68-0.62%2,640,961
Oct 22, 2024137.05139.46136.74137.75136.53-4.48%4,180,219
Oct 21, 2024145.41146.13144.00144.21142.94-0.83%2,508,338
Oct 18, 2024144.85145.69143.12145.41144.13-0.47%3,915,416
Oct 17, 2024145.85146.65145.42146.09144.800.10%2,537,222
Oct 16, 2024144.44146.41143.67145.94144.650.49%1,819,300
Oct 15, 2024144.00146.53143.93145.23143.951.18%1,964,070
Oct 14, 2024142.23143.77142.14143.54142.270.91%1,366,622
Oct 11, 2024141.77142.40141.10142.25140.990.84%1,384,424
Oct 10, 2024142.23142.82140.62141.06139.81-0.79%1,296,500
Oct 9, 2024141.85142.70141.48142.18140.920.12%1,249,400
Oct 8, 2024141.19142.27140.51142.01140.760.87%1,527,309
Oct 7, 2024141.79142.66140.57140.78139.54-0.08%2,037,152
Oct 4, 2024139.12141.20138.56140.89139.650.61%1,593,036
Oct 3, 2024141.41141.44139.90140.04138.80-1.21%1,436,014
Oct 2, 2024142.07142.26140.83141.76140.51-0.46%1,587,600
Oct 1, 2024142.35143.13141.46142.41141.150.09%1,849,657
Sep 30, 2024143.31143.50141.54142.28141.02-0.18%1,962,200
Sep 27, 2024142.22143.39141.98142.54141.280.25%1,689,433
Sep 26, 2024140.41142.69140.37142.18140.920.69%1,478,700
Sep 25, 2024142.00142.55140.89141.20139.950.11%1,683,100
Sep 24, 2024140.61141.95140.39141.05139.80-0.11%1,858,553
Sep 23, 2024140.47141.76140.07141.21139.960.33%1,776,917
Sep 20, 2024139.78141.13139.25140.75139.510.46%5,576,100
Sep 19, 2024140.85141.51139.97140.10138.86-0.74%1,553,548
Sep 18, 2024141.50142.38140.34141.14139.89-0.37%1,717,308
Sep 17, 2024143.61143.95141.41141.66140.41-1.76%1,851,207
Sep 16, 2024144.11144.82143.73144.20142.930.47%1,650,900
Sep 13, 2024141.77143.69141.50143.52142.250.80%1,960,421
Sep 12, 2024143.41143.74141.68142.38141.12-0.57%1,977,121
Sep 11, 2024145.79145.79142.39143.20141.94-2.09%2,350,400
Sep 10, 2024147.18148.32145.99146.25144.96-0.63%1,498,600
Sep 9, 2024146.69147.61146.38147.18145.880.18%1,836,548
Sep 6, 2024146.83148.14146.77146.91145.61-0.77%2,160,600
Sep 5, 2024148.86149.31147.33148.05145.53-0.20%1,788,200
Sep 4, 2024147.75148.87147.44148.35145.830.68%1,853,605
Sep 3, 2024145.00148.02145.00147.35144.851.86%1,904,165
Aug 30, 2024143.48144.71143.43144.66142.201.01%2,421,722
Aug 29, 2024144.03144.12142.68143.22140.79-0.44%1,879,247
Aug 28, 2024144.11145.24143.21143.86141.410.22%1,467,335
Aug 27, 2024144.05144.91142.97143.54141.10-0.42%1,265,111
Aug 26, 2024143.47144.22143.18144.14141.690.37%1,148,583
Aug 23, 2024144.59144.69142.61143.61141.17-0.68%1,252,039
Aug 22, 2024145.25145.25143.92144.60142.140.01%1,420,904
Aug 21, 2024144.48145.68143.85144.58142.120.24%1,447,300
Aug 20, 2024143.23144.37143.23144.24141.790.54%1,092,546
Aug 19, 2024142.73143.66142.73143.46141.020.70%1,311,781
Aug 16, 2024141.97142.67141.38142.46140.040.48%1,552,616
Aug 15, 2024141.55141.91140.05141.78139.370.68%1,875,648
Aug 14, 2024138.00141.04137.52140.82138.431.72%2,167,100
Aug 13, 2024138.48138.92137.90138.44136.090.10%1,777,127
Aug 12, 2024139.53139.53137.72138.30135.95-1.44%2,394,100
Aug 9, 2024140.73140.93139.66140.32137.93-0.66%1,485,200
Aug 8, 2024139.15141.29139.15141.25138.850.88%2,144,205
Aug 7, 2024139.26141.61139.23140.02137.640.68%2,392,200
Aug 6, 2024138.86140.81138.79139.08136.721.04%2,077,336
Aug 5, 2024140.14141.11136.86137.65135.31-1.75%2,547,200
Aug 2, 2024140.12142.18137.49140.10137.721.17%2,401,756
Aug 1, 2024136.12138.81135.54138.48136.132.54%2,497,300