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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025118.95119.92118.19118.93118.930.14%2,423,167
Oct 23, 2025120.35120.37117.49118.76118.76-1.21%2,688,244
Oct 22, 2025120.12121.99119.54120.21120.210.13%1,924,081
Oct 21, 2025120.80121.03119.95120.05120.05-0.54%1,876,295
Oct 20, 2025121.52121.89120.62120.70120.70-0.61%1,547,716
Oct 17, 2025120.11121.49119.88121.44121.441.45%2,076,726
Oct 16, 2025120.49121.35119.38119.70119.70-0.18%2,337,524
Oct 15, 2025120.20121.22119.64119.92119.92-0.21%2,704,832
Oct 14, 2025119.60120.61119.09120.17120.170.75%1,708,595
Oct 13, 2025119.51119.51118.18119.27119.27-0.25%1,968,573
Oct 10, 2025120.20120.72119.37119.57119.570.02%1,855,199
Oct 9, 2025119.62120.29119.36119.55119.55-0.07%1,851,538
Oct 8, 2025122.18122.18119.54119.63119.63-2.21%1,802,763
Oct 7, 2025120.54122.78119.63122.33122.331.48%2,254,560
Oct 6, 2025122.00122.19120.45120.54120.54-1.66%2,143,614
Oct 3, 2025122.33123.38121.76122.58122.58-0.03%1,898,153
Oct 2, 2025123.23123.24122.08122.62122.62-0.50%1,696,239
Oct 1, 2025124.82125.32123.04123.23123.23-0.89%1,921,569
Sep 30, 2025122.51124.71122.18124.34124.341.37%2,044,346
Sep 29, 2025122.59122.82121.37122.66122.660.35%2,851,245
Sep 26, 2025121.82122.91121.49122.23122.230.42%2,292,669
Sep 25, 2025124.32124.50121.02121.72121.72-1.78%4,024,827
Sep 24, 2025123.15124.55123.01123.93123.930.09%1,459,895
Sep 23, 2025124.12124.43122.58123.82123.82-0.20%2,452,169
Sep 22, 2025124.43125.13123.80124.07124.07-0.44%2,683,819
Sep 19, 2025126.12126.55124.24124.62124.62-0.71%6,928,114
Sep 18, 2025124.72126.42124.38125.51125.51-0.06%1,822,064
Sep 17, 2025125.32126.98125.32125.59125.590.44%2,304,515
Sep 16, 2025125.40126.06124.48125.04125.04-0.34%2,084,642
Sep 15, 2025127.42127.78125.05125.47125.47-1.97%3,077,722
Sep 12, 2025128.90129.87127.95127.99127.99-1.14%1,442,298
Sep 11, 2025128.25130.02127.87129.47129.471.14%1,745,077
Sep 10, 2025130.24130.83127.01128.01128.01-2.26%2,279,439
Sep 9, 2025129.95131.53129.39130.97130.970.92%2,325,596
Sep 8, 2025129.24130.13127.77129.78129.78-0.08%2,916,782
Sep 5, 2025128.17130.60128.00129.89129.890.56%2,187,008
Sep 4, 2025128.50129.41127.84129.17127.930.91%2,049,255
Sep 3, 2025128.84129.32127.10128.00126.77-0.65%2,505,202
Sep 2, 2025129.35130.04128.04128.84127.60-0.23%2,027,320
Aug 29, 2025128.68129.82128.55129.14127.900.33%1,785,555
Aug 28, 2025130.21130.35128.02128.72127.48-1.14%1,757,400
Aug 27, 2025129.60130.35129.60130.21128.960.31%1,411,929
Aug 26, 2025130.40131.23129.39129.81128.56-0.72%3,165,361
Aug 25, 2025133.50133.94130.62130.75129.49-2.05%1,721,586
Aug 22, 2025133.81134.38132.68133.49132.210.39%1,842,585
Aug 21, 2025132.49133.06132.23132.97131.69-0.22%1,512,894
Aug 20, 2025133.74136.17133.16133.26131.980.23%1,678,964
Aug 19, 2025131.35133.43131.10132.95131.671.23%2,288,369
Aug 18, 2025132.94132.94130.59131.33130.07-1.21%2,566,410
Aug 15, 2025133.90134.01132.55132.94131.66-0.34%2,123,773