Kimberly-Clark Corporation (KMB)
NYSE: KMB · Real-Time Price · USD
142.63
+2.93 (2.10%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 140.43 | 143.44 | 140.22 | 142.81 | 142.81 | 2.23% | 2,108,310 |
| Apr 16, 2025 | 142.15 | 142.64 | 139.38 | 139.70 | 139.70 | -1.25% | 2,004,879 |
| Apr 15, 2025 | 142.23 | 143.06 | 141.37 | 141.47 | 141.47 | -0.76% | 1,855,729 |
| Apr 14, 2025 | 139.83 | 142.86 | 138.64 | 142.56 | 142.56 | 2.00% | 1,676,827 |
| Apr 11, 2025 | 136.71 | 140.72 | 135.97 | 139.76 | 139.76 | 1.65% | 1,721,602 |
| Apr 10, 2025 | 135.36 | 138.84 | 134.80 | 137.49 | 137.49 | 1.73% | 2,281,937 |
| Apr 9, 2025 | 131.85 | 137.65 | 131.52 | 135.15 | 135.15 | 1.40% | 2,436,549 |
| Apr 8, 2025 | 136.59 | 136.68 | 132.24 | 133.28 | 133.28 | -0.94% | 2,543,238 |
| Apr 7, 2025 | 135.17 | 138.11 | 133.41 | 134.54 | 134.54 | -2.44% | 2,827,266 |
| Apr 4, 2025 | 145.82 | 147.00 | 137.65 | 137.91 | 137.91 | -5.03% | 2,555,130 |
| Apr 3, 2025 | 145.00 | 147.12 | 144.44 | 145.22 | 145.22 | 1.62% | 2,384,889 |
| Apr 2, 2025 | 142.97 | 143.75 | 141.56 | 142.90 | 142.90 | -0.09% | 1,845,709 |
| Apr 1, 2025 | 142.86 | 143.51 | 142.02 | 143.03 | 143.03 | 0.57% | 1,725,403 |
| Mar 31, 2025 | 141.27 | 142.74 | 141.07 | 142.22 | 142.22 | 1.07% | 1,974,068 |
| Mar 28, 2025 | 142.09 | 142.60 | 140.02 | 140.71 | 140.71 | 0.11% | 1,227,254 |
| Mar 27, 2025 | 140.64 | 141.04 | 139.49 | 140.56 | 140.56 | 0.68% | 1,052,655 |
| Mar 26, 2025 | 137.27 | 139.93 | 137.24 | 139.61 | 139.61 | 1.91% | 2,209,949 |
| Mar 25, 2025 | 137.75 | 137.76 | 135.99 | 136.99 | 136.99 | -0.60% | 1,800,996 |
| Mar 24, 2025 | 138.31 | 139.20 | 137.10 | 137.82 | 137.82 | -0.61% | 1,979,808 |
| Mar 21, 2025 | 139.08 | 140.29 | 137.44 | 138.67 | 138.67 | -0.29% | 7,442,696 |
| Mar 20, 2025 | 139.34 | 139.70 | 137.04 | 139.08 | 139.08 | -0.41% | 1,665,394 |
| Mar 19, 2025 | 139.37 | 139.92 | 138.41 | 139.65 | 139.65 | 0.09% | 1,716,806 |
| Mar 18, 2025 | 139.89 | 141.00 | 138.80 | 139.53 | 139.53 | -0.27% | 1,661,942 |
| Mar 17, 2025 | 139.72 | 140.45 | 138.84 | 139.91 | 139.91 | 0.19% | 1,469,880 |
| Mar 14, 2025 | 139.13 | 140.27 | 138.83 | 139.64 | 139.64 | -0.36% | 1,324,076 |
| Mar 13, 2025 | 139.70 | 141.79 | 139.64 | 140.14 | 140.14 | 0.12% | 1,805,086 |
| Mar 12, 2025 | 141.51 | 143.35 | 139.63 | 139.97 | 139.97 | -2.86% | 2,099,350 |
| Mar 11, 2025 | 147.31 | 147.31 | 143.91 | 144.09 | 144.09 | -2.25% | 2,507,356 |
| Mar 10, 2025 | 145.71 | 150.45 | 145.58 | 147.40 | 147.40 | 1.80% | 3,181,582 |
| Mar 7, 2025 | 140.67 | 146.85 | 140.27 | 144.79 | 144.79 | 1.67% | 2,966,894 |
| Mar 6, 2025 | 141.92 | 142.99 | 140.58 | 142.41 | 141.18 | 0.55% | 1,992,042 |
| Mar 5, 2025 | 140.73 | 142.86 | 140.48 | 141.63 | 140.41 | 0.35% | 2,060,682 |
| Mar 4, 2025 | 144.30 | 146.26 | 141.10 | 141.14 | 139.92 | -1.54% | 2,529,968 |
| Mar 3, 2025 | 141.20 | 143.59 | 141.20 | 143.35 | 142.11 | 0.94% | 1,946,789 |
| Feb 28, 2025 | 141.26 | 143.03 | 140.17 | 142.01 | 140.79 | 1.30% | 2,683,862 |
| Feb 27, 2025 | 138.81 | 140.82 | 138.39 | 140.19 | 138.98 | 0.74% | 1,711,543 |
| Feb 26, 2025 | 140.54 | 141.56 | 138.67 | 139.16 | 137.96 | -1.51% | 1,808,788 |
| Feb 25, 2025 | 140.64 | 142.90 | 140.28 | 141.30 | 140.08 | 0.90% | 2,693,355 |
| Feb 24, 2025 | 139.60 | 142.48 | 139.60 | 140.04 | 138.83 | -0.16% | 2,269,720 |
| Feb 21, 2025 | 139.00 | 140.60 | 138.27 | 140.26 | 139.05 | 0.93% | 2,316,610 |
| Feb 20, 2025 | 136.78 | 139.75 | 136.52 | 138.97 | 137.77 | 0.75% | 2,132,810 |
| Feb 19, 2025 | 135.82 | 138.01 | 135.21 | 137.93 | 136.74 | 1.69% | 1,845,372 |
| Feb 18, 2025 | 132.02 | 135.84 | 131.54 | 135.64 | 134.47 | 2.24% | 2,695,556 |
| Feb 14, 2025 | 134.96 | 135.02 | 132.62 | 132.67 | 131.53 | -1.99% | 1,976,463 |
| Feb 13, 2025 | 133.88 | 135.58 | 133.51 | 135.36 | 134.19 | 1.11% | 1,872,600 |
| Feb 12, 2025 | 132.53 | 133.94 | 131.83 | 133.88 | 132.73 | 0.52% | 1,871,844 |
| Feb 11, 2025 | 131.43 | 133.28 | 130.61 | 133.19 | 132.04 | 1.34% | 1,512,804 |
| Feb 10, 2025 | 130.13 | 131.55 | 129.74 | 131.43 | 130.30 | 0.87% | 1,555,689 |
| Feb 7, 2025 | 128.53 | 130.37 | 128.43 | 130.30 | 129.18 | 1.25% | 2,248,470 |
| Feb 6, 2025 | 130.20 | 130.30 | 128.21 | 128.69 | 127.58 | -0.43% | 2,090,383 |