Kimberly-Clark Corporation (KMB)
NYSE: KMB · Real-Time Price · USD
142.18
+0.98 (0.69%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 140.41 | 142.69 | 140.37 | 142.18 | 142.18 | 0.69% | 1,472,482 |
| Sep 25, 2024 | 142.00 | 142.55 | 140.89 | 141.20 | 141.20 | 0.11% | 1,683,076 |
| Sep 24, 2024 | 140.61 | 141.95 | 140.39 | 141.05 | 141.05 | -0.11% | 1,858,553 |
| Sep 23, 2024 | 140.47 | 141.76 | 140.07 | 141.21 | 141.21 | 0.33% | 1,776,917 |
| Sep 20, 2024 | 139.78 | 141.13 | 139.25 | 140.75 | 140.75 | 0.46% | 5,576,094 |
| Sep 19, 2024 | 140.85 | 141.52 | 139.97 | 140.10 | 140.10 | -0.74% | 1,553,548 |
| Sep 18, 2024 | 141.50 | 142.38 | 140.34 | 141.14 | 141.14 | -0.37% | 1,717,308 |
| Sep 17, 2024 | 143.61 | 143.95 | 141.41 | 141.66 | 141.66 | -1.76% | 1,851,207 |
| Sep 16, 2024 | 144.11 | 144.82 | 143.73 | 144.20 | 144.20 | 0.47% | 1,650,898 |
| Sep 13, 2024 | 141.77 | 143.69 | 141.50 | 143.52 | 143.52 | 0.80% | 1,960,421 |
| Sep 12, 2024 | 143.41 | 143.74 | 141.68 | 142.38 | 142.38 | -0.57% | 1,977,121 |
| Sep 11, 2024 | 145.79 | 145.79 | 142.39 | 143.20 | 143.20 | -2.09% | 2,350,354 |
| Sep 10, 2024 | 147.18 | 148.32 | 145.99 | 146.25 | 146.25 | -0.63% | 1,498,564 |
| Sep 9, 2024 | 146.69 | 147.61 | 146.38 | 147.18 | 147.18 | 0.18% | 1,836,548 |
| Sep 6, 2024 | 146.83 | 148.14 | 146.77 | 146.91 | 146.91 | -0.77% | 2,160,596 |
| Sep 5, 2024 | 148.86 | 149.31 | 147.33 | 148.05 | 146.83 | -0.20% | 1,788,158 |
| Sep 4, 2024 | 147.75 | 148.87 | 147.44 | 148.35 | 147.13 | 0.68% | 1,852,559 |
| Sep 3, 2024 | 145.00 | 148.02 | 145.00 | 147.35 | 146.14 | 1.86% | 1,904,165 |
| Aug 30, 2024 | 143.48 | 144.71 | 143.43 | 144.66 | 143.47 | 1.01% | 2,421,722 |
| Aug 29, 2024 | 144.03 | 144.12 | 142.68 | 143.22 | 142.04 | -0.44% | 1,879,247 |
| Aug 28, 2024 | 144.11 | 145.24 | 143.21 | 143.86 | 142.68 | 0.22% | 1,467,335 |
| Aug 27, 2024 | 144.05 | 144.91 | 142.97 | 143.54 | 142.36 | -0.42% | 1,265,111 |
| Aug 26, 2024 | 143.47 | 144.22 | 143.18 | 144.14 | 142.95 | 0.37% | 1,148,583 |
| Aug 23, 2024 | 144.59 | 144.69 | 142.61 | 143.61 | 142.43 | -0.68% | 1,252,039 |
| Aug 22, 2024 | 145.25 | 145.25 | 143.92 | 144.60 | 143.41 | 0.01% | 1,420,904 |
| Aug 21, 2024 | 144.48 | 145.68 | 143.86 | 144.58 | 143.39 | 0.24% | 1,447,288 |
| Aug 20, 2024 | 143.23 | 144.37 | 143.23 | 144.24 | 143.05 | 0.54% | 1,092,546 |
| Aug 19, 2024 | 142.73 | 143.66 | 142.73 | 143.46 | 142.28 | 0.70% | 1,311,781 |
| Aug 16, 2024 | 141.97 | 142.67 | 141.38 | 142.46 | 141.29 | 0.48% | 1,552,616 |
| Aug 15, 2024 | 141.55 | 141.91 | 140.05 | 141.78 | 140.61 | 0.68% | 1,875,648 |
| Aug 14, 2024 | 138.00 | 141.04 | 137.52 | 140.82 | 139.66 | 1.72% | 2,167,080 |
| Aug 13, 2024 | 138.48 | 138.92 | 137.90 | 138.44 | 137.30 | 0.10% | 1,777,127 |
| Aug 12, 2024 | 139.53 | 139.53 | 137.72 | 138.30 | 137.16 | -1.44% | 2,394,074 |
| Aug 9, 2024 | 140.73 | 140.93 | 139.66 | 140.32 | 139.16 | -0.66% | 1,485,200 |
| Aug 8, 2024 | 139.15 | 141.29 | 139.15 | 141.25 | 140.09 | 0.88% | 2,144,205 |
| Aug 7, 2024 | 139.26 | 141.61 | 139.23 | 140.02 | 138.87 | 0.68% | 2,392,186 |
| Aug 6, 2024 | 138.86 | 140.81 | 138.79 | 139.08 | 137.94 | 1.04% | 2,077,336 |
| Aug 5, 2024 | 140.14 | 141.11 | 136.86 | 137.65 | 136.52 | -1.75% | 2,547,176 |
| Aug 2, 2024 | 140.12 | 142.18 | 137.49 | 140.10 | 138.95 | 1.17% | 2,401,756 |
| Aug 1, 2024 | 136.12 | 138.81 | 135.54 | 138.48 | 137.34 | 2.54% | 2,497,295 |
| Jul 31, 2024 | 136.03 | 136.17 | 134.04 | 135.05 | 133.94 | -0.98% | 3,375,625 |
| Jul 30, 2024 | 137.23 | 137.96 | 135.41 | 136.38 | 135.26 | -3.17% | 3,517,785 |
| Jul 29, 2024 | 141.39 | 141.64 | 139.81 | 140.85 | 139.69 | -0.68% | 3,083,165 |
| Jul 26, 2024 | 141.68 | 142.51 | 141.04 | 141.81 | 140.64 | 0.52% | 2,064,513 |
| Jul 25, 2024 | 141.00 | 142.90 | 140.56 | 141.07 | 139.91 | 0.40% | 2,704,912 |
| Jul 24, 2024 | 134.77 | 140.57 | 134.67 | 140.51 | 139.35 | 3.41% | 3,581,822 |
| Jul 23, 2024 | 139.86 | 140.65 | 135.61 | 135.88 | 134.76 | -5.73% | 5,074,459 |
| Jul 22, 2024 | 143.50 | 144.38 | 142.79 | 144.14 | 142.95 | 0.36% | 2,620,428 |
| Jul 19, 2024 | 145.08 | 145.23 | 143.34 | 143.63 | 142.45 | -0.30% | 4,086,109 |
| Jul 18, 2024 | 142.72 | 145.62 | 142.50 | 144.06 | 142.87 | 0.36% | 2,316,536 |
| Jul 17, 2024 | 142.73 | 144.93 | 142.40 | 143.55 | 142.37 | 0.77% | 2,296,377 |
| Jul 16, 2024 | 141.05 | 142.65 | 140.96 | 142.46 | 141.29 | 1.03% | 1,917,017 |
| Jul 15, 2024 | 141.54 | 142.21 | 140.97 | 141.01 | 139.85 | -0.37% | 1,863,264 |
| Jul 12, 2024 | 141.21 | 142.41 | 140.39 | 141.53 | 140.36 | 0.36% | 1,478,833 |
| Jul 11, 2024 | 141.06 | 141.73 | 140.47 | 141.02 | 139.86 | 0.16% | 1,396,902 |
| Jul 10, 2024 | 139.83 | 140.81 | 139.47 | 140.79 | 139.63 | 0.98% | 1,298,525 |
| Jul 9, 2024 | 139.09 | 140.02 | 138.54 | 139.43 | 138.28 | 0.11% | 1,875,268 |
| Jul 8, 2024 | 138.48 | 139.50 | 138.31 | 139.28 | 138.13 | 0.72% | 1,348,606 |
| Jul 5, 2024 | 137.54 | 138.58 | 136.67 | 138.29 | 137.15 | 0.56% | 1,221,412 |
| Jul 3, 2024 | 137.64 | 138.04 | 136.81 | 137.52 | 136.39 | -0.34% | 736,897 |
| Jul 2, 2024 | 138.00 | 138.83 | 136.98 | 137.99 | 136.85 | 0.12% | 1,726,794 |
| Jul 1, 2024 | 139.14 | 140.23 | 137.81 | 137.82 | 136.69 | -0.27% | 2,052,845 |
| Jun 28, 2024 | 139.07 | 139.67 | 138.07 | 138.20 | 137.06 | -0.83% | 4,428,326 |
| Jun 27, 2024 | 139.20 | 139.74 | 138.50 | 139.35 | 138.20 | 0.13% | 1,421,965 |
| Jun 26, 2024 | 137.77 | 139.47 | 137.00 | 139.17 | 138.02 | 0.54% | 1,818,380 |
| Jun 25, 2024 | 139.80 | 139.89 | 138.19 | 138.42 | 137.28 | -0.92% | 1,644,168 |
| Jun 24, 2024 | 139.96 | 141.06 | 139.42 | 139.70 | 138.55 | 0.16% | 1,468,500 |
| Jun 21, 2024 | 140.60 | 141.05 | 139.36 | 139.47 | 138.32 | -0.46% | 3,481,144 |
| Jun 20, 2024 | 141.00 | 142.20 | 139.68 | 140.12 | 138.97 | -1.09% | 1,752,886 |
| Jun 18, 2024 | 140.33 | 141.80 | 140.11 | 141.67 | 140.50 | 0.87% | 1,433,086 |
| Jun 17, 2024 | 138.53 | 141.07 | 138.21 | 140.45 | 139.29 | 0.69% | 2,006,569 |
| Jun 14, 2024 | 138.85 | 139.94 | 138.43 | 139.49 | 138.34 | 0.04% | 1,736,313 |
| Jun 13, 2024 | 138.81 | 139.55 | 138.13 | 139.43 | 138.28 | 3.14% | 3,493,756 |
| Jun 12, 2024 | 135.76 | 135.76 | 134.06 | 135.19 | 134.08 | -0.34% | 1,908,722 |
| Jun 11, 2024 | 135.29 | 135.71 | 134.42 | 135.65 | 134.53 | 0.13% | 1,910,862 |
| Jun 10, 2024 | 133.95 | 136.16 | 133.43 | 135.47 | 134.35 | 0.74% | 1,938,793 |
| Jun 7, 2024 | 135.76 | 136.28 | 134.40 | 134.48 | 133.37 | -1.84% | 2,185,171 |
| Jun 6, 2024 | 136.92 | 137.27 | 135.91 | 137.00 | 134.65 | 0.12% | 1,791,235 |
| Jun 5, 2024 | 137.16 | 137.60 | 135.47 | 136.84 | 134.49 | -0.40% | 1,593,455 |
| Jun 4, 2024 | 135.74 | 138.64 | 135.33 | 137.39 | 135.03 | 1.85% | 3,553,426 |
| Jun 3, 2024 | 134.62 | 135.49 | 133.75 | 134.89 | 132.58 | 1.19% | 2,184,340 |
| May 31, 2024 | 129.67 | 133.66 | 129.34 | 133.30 | 131.01 | 2.80% | 4,228,781 |
| May 30, 2024 | 128.16 | 130.28 | 128.16 | 129.67 | 127.45 | 1.18% | 2,681,036 |
| May 29, 2024 | 128.90 | 129.15 | 127.95 | 128.16 | 125.96 | -0.77% | 1,608,469 |
| May 28, 2024 | 131.21 | 131.42 | 128.88 | 129.15 | 126.94 | -2.11% | 2,189,664 |
| May 24, 2024 | 132.22 | 132.62 | 131.40 | 131.94 | 129.68 | 0.08% | 1,413,946 |
| May 23, 2024 | 133.28 | 133.29 | 131.57 | 131.84 | 129.58 | -1.52% | 1,568,919 |
| May 22, 2024 | 133.18 | 133.91 | 132.87 | 133.87 | 131.57 | 0.10% | 1,518,515 |
| May 21, 2024 | 134.00 | 134.58 | 133.34 | 133.74 | 131.45 | 0.09% | 1,384,901 |
| May 20, 2024 | 134.27 | 134.29 | 133.40 | 133.62 | 131.33 | -0.50% | 1,796,549 |
| May 17, 2024 | 134.73 | 134.73 | 133.60 | 134.29 | 131.99 | -0.28% | 1,418,797 |
| May 16, 2024 | 134.25 | 135.01 | 133.86 | 134.67 | 132.36 | 0.42% | 1,631,851 |
| May 15, 2024 | 135.05 | 135.49 | 134.02 | 134.11 | 131.81 | -0.73% | 2,166,895 |
| May 14, 2024 | 136.28 | 136.84 | 134.44 | 135.10 | 132.78 | -0.87% | 1,454,934 |
| May 13, 2024 | 136.70 | 137.47 | 135.90 | 136.29 | 133.95 | -0.28% | 1,194,177 |
| May 10, 2024 | 136.74 | 137.10 | 135.98 | 136.67 | 134.33 | 0.01% | 1,048,871 |
| May 9, 2024 | 136.13 | 136.85 | 135.45 | 136.66 | 134.32 | 0.54% | 1,164,704 |
| May 8, 2024 | 136.53 | 136.69 | 135.48 | 135.93 | 133.60 | -0.04% | 2,180,725 |
| May 7, 2024 | 136.93 | 137.38 | 135.64 | 135.98 | 133.65 | 0.01% | 2,614,137 |
| May 6, 2024 | 136.02 | 136.41 | 134.77 | 135.97 | 133.64 | -0.09% | 1,796,216 |