Skip to main content
Kimberly-Clark Corporation (KMB)
NYSE: KMB · Real-Time Price · USD
137.28
+0.91 (0.67%)
Nov 21, 2024, 10:43 AM EST - Market open

Kimberly-Clark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024135.31136.51134.65136.37136.370.56%1,883,617
Nov 19, 2024135.72136.65134.89135.61135.61-0.29%1,771,307
Nov 18, 2024133.74136.32133.44136.01136.011.44%2,038,330
Nov 15, 2024131.57135.22131.50134.08134.081.82%3,199,116
Nov 14, 2024131.71132.76130.84131.68131.68-0.39%1,543,529
Nov 13, 2024133.51133.51131.96132.19132.190.04%1,494,936
Nov 12, 2024134.00134.24132.02132.14132.14-0.84%2,525,049
Nov 11, 2024133.32134.59133.07133.26133.26-0.26%1,569,794
Nov 8, 2024132.54134.39132.20133.61133.611.03%1,703,481
Nov 7, 2024132.27133.86132.10132.25132.250.46%1,879,913
Nov 6, 2024136.15136.27130.85131.64131.64-2.37%2,235,358
Nov 5, 2024133.89134.86133.50134.83134.830.82%1,415,099
Nov 4, 2024135.05135.94133.62133.74133.74-0.65%1,537,723
Nov 1, 2024134.62135.49134.14134.61134.610.32%1,678,234
Oct 31, 2024134.36135.09133.87134.18134.18-0.17%3,322,564
Oct 30, 2024134.25134.80133.54134.41134.41-0.07%1,636,301
Oct 29, 2024134.76135.85134.41134.51134.51-0.82%1,608,860
Oct 28, 2024136.30136.74135.20135.62135.620.07%2,036,702
Oct 25, 2024136.65137.23135.33135.52135.52-1.09%2,273,945
Oct 24, 2024137.04137.80136.16137.01137.010.09%1,835,406
Oct 23, 2024136.94138.54136.30136.89136.89-0.62%2,640,961
Oct 22, 2024137.05139.46136.74137.75137.75-4.48%4,180,219
Oct 21, 2024145.41146.13144.00144.21144.21-0.83%2,508,338
Oct 18, 2024144.85145.69143.12145.41145.41-0.47%3,915,416
Oct 17, 2024145.85146.65145.42146.09146.090.10%2,537,222
Oct 16, 2024144.44146.41143.67145.94145.940.49%1,819,273
Oct 15, 2024144.00146.53143.93145.23145.231.18%1,964,070
Oct 14, 2024142.23143.77142.14143.54143.540.91%1,366,622
Oct 11, 2024141.77142.40141.10142.25142.250.84%1,384,424
Oct 10, 2024142.23142.82140.62141.06141.06-0.79%1,296,463
Oct 9, 2024141.85142.70141.48142.18142.180.12%1,249,367
Oct 8, 2024141.19142.27140.51142.01142.010.87%1,527,309
Oct 7, 2024141.79142.66140.57140.78140.78-0.08%2,037,152
Oct 4, 2024139.12141.20138.56140.89140.890.61%1,593,036
Oct 3, 2024141.41141.44139.90140.04140.04-1.21%1,436,014
Oct 2, 2024142.07142.26140.83141.76141.76-0.46%1,587,555
Oct 1, 2024142.35143.13141.46142.41142.410.09%1,849,657
Sep 30, 2024143.31143.50141.54142.28142.28-0.18%1,962,155
Sep 27, 2024142.22143.39141.98142.54142.540.25%1,689,433
Sep 26, 2024140.41142.69140.37142.18142.180.69%1,478,671
Sep 25, 2024142.00142.55140.89141.20141.200.11%1,683,076
Sep 24, 2024140.61141.95140.39141.05141.05-0.11%1,858,553
Sep 23, 2024140.47141.76140.07141.21141.210.33%1,776,917
Sep 20, 2024139.78141.13139.25140.75140.750.46%5,576,094
Sep 19, 2024140.85141.52139.97140.10140.10-0.74%1,553,548
Sep 18, 2024141.50142.38140.34141.14141.14-0.37%1,717,308
Sep 17, 2024143.61143.95141.41141.66141.66-1.76%1,851,207
Sep 16, 2024144.11144.82143.73144.20144.200.47%1,650,898
Sep 13, 2024141.77143.69141.50143.52143.520.80%1,960,421
Sep 12, 2024143.41143.74141.68142.38142.38-0.57%1,977,121
Sep 11, 2024145.79145.79142.39143.20143.20-2.09%2,350,354
Sep 10, 2024147.18148.32145.99146.25146.25-0.63%1,498,564
Sep 9, 2024146.69147.61146.38147.18147.180.18%1,836,548
Sep 6, 2024146.83148.14146.77146.91146.91-0.77%2,160,596
Sep 5, 2024148.86149.31147.33148.05146.83-0.20%1,788,158
Sep 4, 2024147.75148.87147.44148.35147.130.68%1,852,559
Sep 3, 2024145.00148.02145.00147.35146.141.86%1,904,165
Aug 30, 2024143.48144.71143.43144.66143.471.01%2,421,722
Aug 29, 2024144.03144.12142.68143.22142.04-0.44%1,879,247
Aug 28, 2024144.11145.24143.21143.86142.680.22%1,467,335
Aug 27, 2024144.05144.91142.97143.54142.36-0.42%1,265,111
Aug 26, 2024143.47144.22143.18144.14142.950.37%1,148,583
Aug 23, 2024144.59144.69142.61143.61142.43-0.68%1,252,039
Aug 22, 2024145.25145.25143.92144.60143.410.01%1,420,904
Aug 21, 2024144.48145.68143.86144.58143.390.24%1,447,288
Aug 20, 2024143.23144.37143.23144.24143.050.54%1,092,546
Aug 19, 2024142.73143.66142.73143.46142.280.70%1,311,781
Aug 16, 2024141.97142.67141.38142.46141.290.48%1,552,616
Aug 15, 2024141.55141.91140.05141.78140.610.68%1,875,648
Aug 14, 2024138.00141.04137.52140.82139.661.72%2,167,080
Aug 13, 2024138.48138.92137.90138.44137.300.10%1,777,127
Aug 12, 2024139.53139.53137.72138.30137.16-1.44%2,394,074
Aug 9, 2024140.73140.93139.66140.32139.16-0.66%1,485,200
Aug 8, 2024139.15141.29139.15141.25140.090.88%2,144,205
Aug 7, 2024139.26141.61139.23140.02138.870.68%2,392,186
Aug 6, 2024138.86140.81138.79139.08137.941.04%2,077,336
Aug 5, 2024140.14141.11136.86137.65136.52-1.75%2,547,176
Aug 2, 2024140.12142.18137.49140.10138.951.17%2,401,756
Aug 1, 2024136.12138.81135.54138.48137.342.54%2,497,295
Jul 31, 2024136.03136.17134.04135.05133.94-0.98%3,375,625
Jul 30, 2024137.23137.96135.41136.38135.26-3.17%3,517,785
Jul 29, 2024141.39141.64139.81140.85139.69-0.68%3,083,165
Jul 26, 2024141.68142.51141.04141.81140.640.52%2,064,513
Jul 25, 2024141.00142.90140.56141.07139.910.40%2,704,912
Jul 24, 2024134.77140.57134.67140.51139.353.41%3,581,822
Jul 23, 2024139.86140.65135.61135.88134.76-5.73%5,074,459
Jul 22, 2024143.50144.38142.79144.14142.950.36%2,620,428
Jul 19, 2024145.08145.23143.34143.63142.45-0.30%4,086,109
Jul 18, 2024142.72145.62142.50144.06142.870.36%2,316,536
Jul 17, 2024142.73144.93142.40143.55142.370.77%2,296,377
Jul 16, 2024141.05142.65140.96142.46141.291.03%1,917,017
Jul 15, 2024141.54142.21140.97141.01139.85-0.37%1,863,264
Jul 12, 2024141.21142.41140.39141.53140.360.36%1,478,833
Jul 11, 2024141.06141.73140.47141.02139.860.16%1,396,902
Jul 10, 2024139.83140.81139.47140.79139.630.98%1,298,525
Jul 9, 2024139.09140.02138.54139.43138.280.11%1,875,268
Jul 8, 2024138.48139.50138.31139.28138.130.72%1,348,606
Jul 5, 2024137.54138.58136.67138.29137.150.56%1,221,412
Jul 3, 2024137.64138.04136.81137.52136.39-0.34%736,897
Jul 2, 2024138.00138.83136.98137.99136.850.12%1,726,794