Kimberly-Clark Corporation (KMB)
NASDAQ: KMB · Real-Time Price · USD
118.93
+0.17 (0.14%)
At close: Oct 24, 2025, 4:00 PM EDT
118.93
0.00 (0.00%)
Pre-market: Oct 27, 2025, 7:04 AM EDT
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 118.95 | 119.92 | 118.19 | 118.93 | 118.93 | 0.14% | 2,423,167 |
| 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 |
| Sep 11, 2025 | 128.25 | 130.02 | 127.87 | 129.47 | 129.47 | 1.14% | 1,745,077 |
| Sep 10, 2025 | 130.24 | 130.83 | 127.01 | 128.01 | 128.01 | -2.26% | 2,279,439 |
| Sep 9, 2025 | 129.95 | 131.53 | 129.39 | 130.97 | 130.97 | 0.92% | 2,325,596 |
| Sep 8, 2025 | 129.24 | 130.13 | 127.77 | 129.78 | 129.78 | -0.08% | 2,916,782 |
| Sep 5, 2025 | 128.17 | 130.60 | 128.00 | 129.89 | 129.89 | 0.56% | 2,187,008 |
| Sep 4, 2025 | 128.50 | 129.41 | 127.84 | 129.17 | 127.93 | 0.91% | 2,049,255 |
| Sep 3, 2025 | 128.84 | 129.32 | 127.10 | 128.00 | 126.77 | -0.65% | 2,505,202 |
| Sep 2, 2025 | 129.35 | 130.04 | 128.04 | 128.84 | 127.60 | -0.23% | 2,027,320 |
| Aug 29, 2025 | 128.68 | 129.82 | 128.55 | 129.14 | 127.90 | 0.33% | 1,785,555 |
| Aug 28, 2025 | 130.21 | 130.35 | 128.02 | 128.72 | 127.48 | -1.14% | 1,757,400 |
| Aug 27, 2025 | 129.60 | 130.35 | 129.60 | 130.21 | 128.96 | 0.31% | 1,411,929 |
| Aug 26, 2025 | 130.40 | 131.23 | 129.39 | 129.81 | 128.56 | -0.72% | 3,165,361 |
| Aug 25, 2025 | 133.50 | 133.94 | 130.62 | 130.75 | 129.49 | -2.05% | 1,721,586 |
| Aug 22, 2025 | 133.81 | 134.38 | 132.68 | 133.49 | 132.21 | 0.39% | 1,842,585 |
| Aug 21, 2025 | 132.49 | 133.06 | 132.23 | 132.97 | 131.69 | -0.22% | 1,512,894 |
| Aug 20, 2025 | 133.74 | 136.17 | 133.16 | 133.26 | 131.98 | 0.23% | 1,678,964 |
| Aug 19, 2025 | 131.35 | 133.43 | 131.10 | 132.95 | 131.67 | 1.23% | 2,288,369 |
| Aug 18, 2025 | 132.94 | 132.94 | 130.59 | 131.33 | 130.07 | -1.21% | 2,566,410 |
| Aug 15, 2025 | 133.90 | 134.01 | 132.55 | 132.94 | 131.66 | -0.34% | 2,123,773 |