Skip to main content
Kimberly-Clark Corporation (KMB)
NYSE: KMB · Real-Time Price · USD
126.52
-0.70 (-0.55%)
Jan 21, 2025, 4:00 PM EST - Market closed

Kimberly-Clark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025127.79128.38126.26126.52126.52-0.55%1,836,126
Jan 17, 2025126.77127.89126.16127.22127.220.45%2,056,825
Jan 16, 2025125.34126.83125.02126.65126.650.87%2,090,405
Jan 15, 2025126.70127.23125.51125.56125.56-0.49%1,484,827
Jan 14, 2025125.53126.96125.17126.18126.180.60%1,779,020
Jan 13, 2025125.27125.46124.30125.43125.430.78%2,337,094
Jan 10, 2025125.23126.00124.10124.46124.46-1.82%2,280,050
Jan 8, 2025126.65126.89126.03126.77126.77-0.42%1,820,281
Jan 7, 2025126.72127.83126.64127.30127.300.94%1,891,618
Jan 6, 2025129.71129.71125.88126.12126.12-2.81%2,412,112
Jan 3, 2025130.63131.30129.57129.76129.76-0.67%1,563,058
Jan 2, 2025131.47131.94130.33130.63130.63-0.31%1,390,243
Dec 31, 2024131.15131.59130.12131.04131.040.32%942,277
Dec 30, 2024131.79131.79129.72130.62130.62-0.90%1,415,206
Dec 27, 2024132.31133.40131.32131.80131.80-1.00%1,525,021
Dec 26, 2024131.72133.21131.72133.13133.130.72%1,017,509
Dec 24, 2024131.13132.64130.95132.18132.180.56%619,645
Dec 23, 2024130.89131.52130.12131.44131.440.09%1,705,172
Dec 20, 2024131.59132.31131.05131.32131.32-0.10%5,579,481
Dec 19, 2024130.74132.33130.36131.45131.450.83%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%1,621,589
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, 2024137.09138.32136.60138.15136.910.99%2,201,748
Dec 4, 2024136.05136.79135.35136.79135.56-0.01%2,068,464
Dec 3, 2024139.29139.75136.51136.81135.58-1.97%2,187,735
Dec 2, 2024139.76140.40138.37139.56138.310.15%2,397,068
Nov 29, 2024138.02139.80138.01139.35138.100.11%1,213,088
Nov 27, 2024139.86140.60138.98139.20137.95-0.38%1,466,846
Nov 26, 2024139.05140.27138.83139.73138.480.42%2,305,194
Nov 25, 2024139.08139.75137.87139.14137.890.52%4,025,196
Nov 22, 2024137.76139.10137.49138.42137.181.01%1,977,596
Nov 21, 2024136.50137.99136.05137.03135.800.48%1,618,496
Nov 20, 2024135.31136.51134.65136.37135.150.56%1,883,617
Nov 19, 2024135.72136.65134.89135.61134.39-0.29%1,771,307
Nov 18, 2024133.74136.32133.44136.01134.791.44%2,038,330
Nov 15, 2024131.57135.22131.50134.08132.881.82%3,199,116
Nov 14, 2024131.71132.76130.84131.68130.50-0.39%1,543,529
Nov 13, 2024133.51133.51131.96132.19131.000.04%1,494,936
Nov 12, 2024134.00134.24132.02132.14130.95-0.84%2,525,049
Nov 11, 2024133.32134.59133.07133.26132.06-0.26%1,569,794
Nov 8, 2024132.54134.39132.20133.61132.411.03%1,703,481
Nov 7, 2024132.27133.86132.10132.25131.060.46%1,879,913
Nov 6, 2024136.15136.27130.85131.64130.46-2.37%2,235,358
Nov 5, 2024133.89134.86133.50134.83133.620.82%1,415,099
Nov 4, 2024135.05135.94133.62133.74132.54-0.65%1,537,723
Nov 1, 2024134.62135.49134.14134.61133.400.32%1,678,234
Oct 31, 2024134.36135.09133.87134.18132.98-0.17%3,322,564
Oct 30, 2024134.25134.80133.54134.41133.20-0.07%1,636,301
Oct 29, 2024134.76135.85134.41134.51133.30-0.82%1,608,860
Oct 28, 2024136.30136.74135.20135.62134.400.07%2,036,702
Oct 25, 2024136.65137.23135.33135.52134.30-1.09%2,273,945
Oct 24, 2024137.04137.80136.16137.01135.780.09%1,835,406
Oct 23, 2024136.94138.54136.30136.89135.66-0.62%2,640,961
Oct 22, 2024137.05139.46136.74137.75136.51-4.48%4,180,219
Oct 21, 2024145.41146.13144.00144.21142.92-0.83%2,508,338
Oct 18, 2024144.85145.69143.12145.41144.11-0.47%3,915,416
Oct 17, 2024145.85146.65145.42146.09144.780.10%2,537,222
Oct 16, 2024144.44146.41143.67145.94144.630.49%1,819,273
Oct 15, 2024144.00146.53143.93145.23143.931.18%1,964,070
Oct 14, 2024142.23143.77142.14143.54142.250.91%1,366,622
Oct 11, 2024141.77142.40141.10142.25140.970.84%1,384,424
Oct 10, 2024142.23142.82140.62141.06139.79-0.79%1,296,463
Oct 9, 2024141.85142.70141.48142.18140.900.12%1,249,367
Oct 8, 2024141.19142.27140.51142.01140.740.87%1,527,309
Oct 7, 2024141.79142.66140.57140.78139.52-0.08%2,037,152
Oct 4, 2024139.12141.20138.56140.89139.630.61%1,593,036
Oct 3, 2024141.41141.44139.90140.04138.78-1.21%1,436,014
Oct 2, 2024142.07142.26140.83141.76140.49-0.46%1,587,555
Oct 1, 2024142.35143.13141.46142.41141.130.09%1,849,657
Sep 30, 2024143.31143.50141.54142.28141.00-0.18%1,962,155
Sep 27, 2024142.22143.39141.98142.54141.260.25%1,689,433
Sep 26, 2024140.41142.69140.37142.18140.900.69%1,478,671
Sep 25, 2024142.00142.55140.89141.20139.930.11%1,683,076
Sep 24, 2024140.61141.95140.39141.05139.78-0.11%1,858,553
Sep 23, 2024140.47141.76140.07141.21139.940.33%1,776,917
Sep 20, 2024139.78141.13139.25140.75139.490.46%5,576,094
Sep 19, 2024140.85141.52139.97140.10138.84-0.74%1,553,548
Sep 18, 2024141.50142.38140.34141.14139.87-0.37%1,717,308
Sep 17, 2024143.61143.95141.41141.66140.39-1.76%1,851,207
Sep 16, 2024144.11144.82143.73144.20142.910.47%1,650,898
Sep 13, 2024141.77143.69141.50143.52142.230.80%1,960,421
Sep 12, 2024143.41143.74141.68142.38141.10-0.57%1,977,121
Sep 11, 2024145.79145.79142.39143.20141.92-2.09%2,350,354
Sep 10, 2024147.18148.32145.99146.25144.94-0.63%1,498,564
Sep 9, 2024146.69147.61146.38147.18145.860.18%1,836,548
Sep 6, 2024146.83148.14146.77146.91145.59-0.77%2,160,596
Sep 5, 2024148.86149.31147.33148.05145.51-0.20%1,788,158
Sep 4, 2024147.75148.87147.44148.35145.810.68%1,852,559
Sep 3, 2024145.00148.02145.00147.35144.831.86%1,904,165
Aug 30, 2024143.48144.71143.43144.66142.181.01%2,421,722
Aug 29, 2024144.03144.12142.68143.22140.77-0.44%1,879,247
Aug 28, 2024144.11145.24143.21143.86141.400.22%1,467,335
Aug 27, 2024144.05144.91142.97143.54141.08-0.42%1,265,111