Skip to main content
logo
Kimberly-Clark Corporation (KMB)
NASDAQ: KMB · Real-Time Price · USD
133.49
+0.52 (0.39%)
At close: Aug 22, 2025, 4:00 PM
133.55
+0.06 (0.04%)
After-hours: Aug 22, 2025, 6:43 PM EDT

Kimberly-Clark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025133.81134.38132.68133.49133.490.39%1,842,146
Aug 21, 2025132.49133.06132.23132.97132.97-0.22%1,512,894
Aug 20, 2025133.74136.17133.16133.26133.260.23%1,678,964
Aug 19, 2025131.35133.43131.10132.95132.951.23%2,288,369
Aug 18, 2025132.94132.94130.59131.33131.33-1.21%2,566,410
Aug 15, 2025133.90134.01132.55132.94132.94-0.34%2,123,773
Aug 14, 2025133.94134.30132.99133.39133.39-1.05%1,527,529
Aug 13, 2025133.72135.10133.13134.81134.810.88%1,849,513
Aug 12, 2025134.15134.46131.62133.64133.64-0.38%3,181,152
Aug 11, 2025136.33136.36133.83134.15134.15-1.48%2,544,755
Aug 8, 2025136.55137.29135.65136.16136.16-0.45%1,653,983
Aug 7, 2025137.11137.46135.68136.77136.770.07%2,473,249
Aug 6, 2025134.62136.90134.14136.68136.681.84%3,327,354
Aug 5, 2025133.07134.45132.20134.21134.210.80%2,860,322
Aug 4, 2025131.36133.81131.19133.14133.141.91%3,226,044
Aug 1, 2025132.69134.49128.48130.64130.644.83%5,425,880
Jul 31, 2025125.10125.92124.37124.62124.62-0.53%4,597,535
Jul 30, 2025128.09128.62124.90125.29125.29-2.06%2,123,316
Jul 29, 2025126.87128.57126.52127.93127.930.84%1,995,925
Jul 28, 2025126.83127.52126.36126.86126.86-0.41%1,911,786
Jul 25, 2025127.93128.29126.65127.38127.38-0.29%1,549,457
Jul 24, 2025127.75128.08127.18127.75127.750.02%1,573,382
Jul 23, 2025128.84129.33127.46127.73127.73-0.90%1,947,536
Jul 22, 2025126.77129.14126.53128.89128.891.72%2,040,687
Jul 21, 2025127.28127.86126.54126.71126.71-0.64%2,115,217
Jul 18, 2025128.38128.60127.09127.53127.53-0.30%3,787,144
Jul 17, 2025127.00128.49126.27127.91127.910.22%1,942,700
Jul 16, 2025126.89127.69126.33127.63127.630.69%2,022,176
Jul 15, 2025127.44127.90126.20126.75126.75-0.56%2,226,778
Jul 14, 2025129.24129.37125.15127.46127.46-1.48%3,283,969
Jul 11, 2025131.95131.95129.21129.38129.38-1.95%1,847,101
Jul 10, 2025131.43133.09130.47131.95131.950.35%1,959,248
Jul 9, 2025131.53132.10130.27131.49131.490.07%1,448,388
Jul 8, 2025131.25132.08130.37131.40131.40-0.19%1,620,507
Jul 7, 2025132.23132.96131.20131.65131.65-0.36%2,158,056
Jul 3, 2025132.73132.73131.45132.12132.12-0.18%1,015,997
Jul 2, 2025131.73132.48130.91132.36132.360.57%2,137,946
Jul 1, 2025129.65132.49129.30131.61131.612.09%2,829,960
Jun 30, 2025127.87129.29127.68128.92128.920.81%2,172,638
Jun 27, 2025126.88128.53126.88127.89127.890.83%1,950,898
Jun 26, 2025128.32128.56126.30126.84126.84-1.02%2,369,449
Jun 25, 2025129.67129.75127.76128.15128.15-1.39%1,820,507
Jun 24, 2025129.94130.33129.45129.95129.95-0.14%2,761,044
Jun 23, 2025128.31130.48128.14130.13130.131.43%3,205,971
Jun 20, 2025127.96128.83127.74128.29128.290.26%5,306,997
Jun 18, 2025128.85129.17127.76127.96127.96-0.75%3,088,898
Jun 17, 2025130.30130.34128.79128.93128.93-1.33%2,883,045
Jun 16, 2025131.09131.83130.41130.67130.67-0.13%1,989,181
Jun 13, 2025133.76134.00130.57130.84130.84-2.28%1,837,826
Jun 12, 2025133.24133.92132.52133.89133.890.78%1,551,887