Kimberly-Clark Corporation (KMB)
NASDAQ: KMB · Real-Time Price · USD
103.76
+1.39 (1.36%)
At close: Nov 20, 2025, 4:00 PM EST
104.04
+0.28 (0.27%)
Pre-market: Nov 21, 2025, 8:41 AM EST
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 102.61 | 104.22 | 102.23 | 103.76 | 103.76 | 1.36% | 5,328,458 |
| Nov 19, 2025 | 103.15 | 103.34 | 101.76 | 102.37 | 102.37 | -0.85% | 5,856,937 |
| Nov 18, 2025 | 104.35 | 104.61 | 102.00 | 103.25 | 103.25 | -0.40% | 6,676,315 |
| Nov 17, 2025 | 103.89 | 105.88 | 102.50 | 103.66 | 103.66 | -0.34% | 9,323,817 |
| Nov 14, 2025 | 105.01 | 105.85 | 103.66 | 104.02 | 104.02 | -0.42% | 5,752,354 |
| Nov 13, 2025 | 105.02 | 105.70 | 104.30 | 104.45 | 104.45 | 0.32% | 5,312,411 |
| Nov 12, 2025 | 103.79 | 105.29 | 103.47 | 104.12 | 104.12 | 1.06% | 6,539,849 |
| Nov 11, 2025 | 103.38 | 103.77 | 102.60 | 103.03 | 103.03 | -0.06% | 4,520,941 |
| Nov 10, 2025 | 103.81 | 103.87 | 101.61 | 103.09 | 103.09 | -0.73% | 7,028,755 |
| Nov 7, 2025 | 100.78 | 104.58 | 100.50 | 103.85 | 103.85 | 3.06% | 10,218,718 |
| Nov 6, 2025 | 100.12 | 101.75 | 99.60 | 100.77 | 100.77 | 0.72% | 9,007,442 |
| Nov 5, 2025 | 100.56 | 101.43 | 99.22 | 100.05 | 100.05 | -0.59% | 12,418,387 |
| Nov 4, 2025 | 102.18 | 102.75 | 99.60 | 100.64 | 100.64 | -1.59% | 15,963,769 |
| Nov 3, 2025 | 104.69 | 106.41 | 102.20 | 102.27 | 102.27 | -14.57% | 36,751,482 |
| Oct 31, 2025 | 119.15 | 120.09 | 118.15 | 119.71 | 119.71 | -0.42% | 4,396,715 |
| Oct 30, 2025 | 120.70 | 123.09 | 119.46 | 120.21 | 120.21 | 2.99% | 4,660,126 |
| Oct 29, 2025 | 119.75 | 120.12 | 116.26 | 116.72 | 116.72 | -3.27% | 4,365,249 |
| Oct 28, 2025 | 120.13 | 121.99 | 119.58 | 120.66 | 120.66 | 0.03% | 3,297,222 |
| Oct 27, 2025 | 118.85 | 120.83 | 118.46 | 120.62 | 120.62 | 1.42% | 3,924,459 |
| Oct 24, 2025 | 118.95 | 119.92 | 118.19 | 118.93 | 118.93 | 0.14% | 2,423,750 |
| Oct 23, 2025 | 120.35 | 120.37 | 117.49 | 118.76 | 118.76 | -1.21% | 2,688,244 |
| Oct 22, 2025 | 120.12 | 121.99 | 119.54 | 120.21 | 120.21 | 0.13% | 1,924,081 |
| Oct 21, 2025 | 120.80 | 121.03 | 119.95 | 120.05 | 120.05 | -0.54% | 1,876,295 |
| Oct 20, 2025 | 121.52 | 121.89 | 120.62 | 120.70 | 120.70 | -0.61% | 1,547,716 |
| Oct 17, 2025 | 120.11 | 121.49 | 119.88 | 121.44 | 121.44 | 1.45% | 2,076,726 |
| Oct 16, 2025 | 120.49 | 121.35 | 119.38 | 119.70 | 119.70 | -0.18% | 2,337,524 |
| Oct 15, 2025 | 120.20 | 121.22 | 119.64 | 119.92 | 119.92 | -0.21% | 2,704,832 |
| Oct 14, 2025 | 119.60 | 120.61 | 119.09 | 120.17 | 120.17 | 0.75% | 1,708,595 |
| Oct 13, 2025 | 119.51 | 119.51 | 118.18 | 119.27 | 119.27 | -0.25% | 1,968,573 |
| Oct 10, 2025 | 120.20 | 120.72 | 119.37 | 119.57 | 119.57 | 0.02% | 1,855,199 |
| Oct 9, 2025 | 119.62 | 120.29 | 119.36 | 119.55 | 119.55 | -0.07% | 1,851,538 |
| Oct 8, 2025 | 122.18 | 122.18 | 119.54 | 119.63 | 119.63 | -2.21% | 1,802,763 |
| Oct 7, 2025 | 120.54 | 122.78 | 119.63 | 122.33 | 122.33 | 1.48% | 2,254,560 |
| Oct 6, 2025 | 122.00 | 122.19 | 120.45 | 120.54 | 120.54 | -1.66% | 2,143,614 |
| Oct 3, 2025 | 122.33 | 123.38 | 121.76 | 122.58 | 122.58 | -0.03% | 1,898,153 |
| Oct 2, 2025 | 123.23 | 123.24 | 122.08 | 122.62 | 122.62 | -0.50% | 1,696,239 |
| Oct 1, 2025 | 124.82 | 125.32 | 123.04 | 123.23 | 123.23 | -0.89% | 1,921,569 |
| Sep 30, 2025 | 122.51 | 124.71 | 122.18 | 124.34 | 124.34 | 1.37% | 2,044,346 |
| Sep 29, 2025 | 122.59 | 122.82 | 121.37 | 122.66 | 122.66 | 0.35% | 2,851,245 |
| Sep 26, 2025 | 121.82 | 122.91 | 121.49 | 122.23 | 122.23 | 0.42% | 2,292,669 |
| Sep 25, 2025 | 124.32 | 124.50 | 121.02 | 121.72 | 121.72 | -1.78% | 4,024,827 |
| Sep 24, 2025 | 123.15 | 124.55 | 123.01 | 123.93 | 123.93 | 0.09% | 1,459,895 |
| Sep 23, 2025 | 124.12 | 124.43 | 122.58 | 123.82 | 123.82 | -0.20% | 2,452,169 |
| Sep 22, 2025 | 124.43 | 125.13 | 123.80 | 124.07 | 124.07 | -0.44% | 2,683,819 |
| Sep 19, 2025 | 126.12 | 126.55 | 124.24 | 124.62 | 124.62 | -0.71% | 6,928,114 |
| Sep 18, 2025 | 124.72 | 126.42 | 124.38 | 125.51 | 125.51 | -0.06% | 1,822,064 |
| Sep 17, 2025 | 125.32 | 126.98 | 125.32 | 125.59 | 125.59 | 0.44% | 2,304,515 |
| Sep 16, 2025 | 125.40 | 126.06 | 124.48 | 125.04 | 125.04 | -0.34% | 2,084,642 |
| Sep 15, 2025 | 127.42 | 127.78 | 125.05 | 125.47 | 125.47 | -1.97% | 3,077,722 |
| Sep 12, 2025 | 128.90 | 129.87 | 127.95 | 127.99 | 127.99 | -1.14% | 1,442,298 |