Kimberly-Clark Corporation (KMB)

NASDAQ: KMB · Real-Time Price · USD

102.93

-2.03 (-1.93%)

At close: Sep 8, 2026, 4:00 PM EDT

103.15

+0.22 (0.21%)

After-hours: Sep 8, 2026, 7:51 PM EDT

Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	104.55	104.70	102.81	102.93	102.93	-1.93%	3,299,149
Sep 4, 2026	106.51	106.93	104.85	104.96	104.96	-1.60%	4,151,296
Sep 3, 2026	109.75	110.00	107.50	107.95	106.67	-1.23%	3,195,374
Sep 2, 2026	107.47	109.41	106.92	109.29	107.99	2.06%	3,949,843
Sep 1, 2026	108.00	108.89	106.76	107.08	105.81	-0.81%	3,623,856
Aug 31, 2026	108.93	109.44	107.41	107.95	106.67	-1.46%	4,491,184
Aug 28, 2026	110.95	111.39	109.52	109.55	108.25	-0.39%	2,433,647
Aug 27, 2026	109.12	110.32	108.61	109.98	108.68	-0.33%	3,344,553
Aug 26, 2026	111.74	111.84	110.25	110.34	109.03	-0.61%	3,951,993
Aug 25, 2026	111.07	111.22	109.83	111.02	109.70	-0.31%	2,805,970
Aug 24, 2026	109.90	112.38	109.87	111.37	110.05	1.88%	2,685,107
Aug 21, 2026	108.88	109.88	108.07	109.31	108.01	0.57%	2,102,589
Aug 20, 2026	109.39	110.00	108.09	108.69	107.40	-1.08%	2,431,443
Aug 19, 2026	108.86	110.10	108.33	109.88	108.58	2.01%	3,669,204
Aug 18, 2026	108.83	109.79	107.66	107.72	106.44	-0.18%	2,392,072
Aug 17, 2026	109.27	109.35	107.39	107.91	106.63	-2.25%	2,958,409
Aug 14, 2026	110.89	111.20	110.23	110.39	109.08	-0.28%	1,739,123
Aug 13, 2026	109.86	111.06	109.45	110.70	109.39	1.62%	1,865,246
Aug 12, 2026	107.60	109.55	107.40	108.93	107.64	0.33%	2,267,028
Aug 11, 2026	107.42	108.71	107.28	108.57	107.28	0.51%	2,066,486
Aug 10, 2026	108.37	109.10	107.29	108.02	106.74	-1.51%	3,136,366
Aug 7, 2026	108.49	109.83	107.14	109.68	108.38	0.94%	2,705,304
Aug 6, 2026	112.59	112.70	108.10	108.66	107.37	-3.30%	3,895,862
Aug 5, 2026	111.16	112.44	108.43	112.37	111.04	0.72%	4,580,725
Aug 4, 2026	109.19	112.12	105.77	111.57	110.25	3.73%	8,623,324
Aug 3, 2026	110.95	112.70	106.11	107.56	106.28	-1.60%	7,489,976
Jul 31, 2026	108.94	110.26	107.73	109.31	108.01	-0.80%	4,521,478
Jul 30, 2026	111.63	111.63	108.80	110.19	108.88	-2.67%	2,883,223
Jul 29, 2026	110.90	113.33	110.06	113.21	111.87	0.11%	3,139,944
Jul 28, 2026	113.48	115.47	113.00	113.09	111.75	1.48%	3,917,952
Jul 27, 2026	110.81	112.34	110.70	111.44	110.12	1.59%	2,595,458
Jul 24, 2026	107.77	109.79	107.06	109.70	108.40	2.23%	2,602,169
Jul 23, 2026	107.23	107.83	106.52	107.31	106.04	-1.44%	2,763,310
Jul 22, 2026	109.00	109.60	108.48	108.88	107.59	0.77%	2,291,823
Jul 21, 2026	108.17	108.43	106.97	108.05	106.77	-0.40%	2,319,668
Jul 20, 2026	108.00	108.79	107.63	108.48	107.19	0.12%	2,513,971
Jul 17, 2026	110.26	111.18	107.74	108.35	107.07	-0.59%	3,436,886
Jul 16, 2026	106.73	109.38	106.73	108.99	107.70	2.31%	3,333,548
Jul 15, 2026	106.81	108.82	105.99	106.53	105.27	-0.27%	4,027,098
Jul 14, 2026	109.80	110.22	106.55	106.82	105.55	-3.05%	4,164,691
Jul 13, 2026	113.01	114.91	108.75	110.18	108.87	-1.98%	7,140,633
Jul 10, 2026	110.64	113.12	110.13	112.41	111.08	2.26%	3,342,885
Jul 9, 2026	110.66	110.90	109.42	109.93	108.63	-0.95%	4,158,772
Jul 8, 2026	113.89	113.89	110.96	110.98	109.66	-3.28%	3,999,931
Jul 7, 2026	114.93	116.82	114.50	114.74	113.38	1.53%	3,325,644
Jul 6, 2026	114.49	114.62	111.10	113.01	111.67	-1.49%	3,755,895
Jul 2, 2026	112.00	115.02	111.95	114.72	113.36	2.94%	4,662,758
Jul 1, 2026	110.05	111.75	109.44	111.44	110.12	1.52%	4,782,366
Jun 30, 2026	109.60	110.17	108.46	109.77	108.47	-0.13%	4,281,266
Jun 29, 2026	109.02	110.16	108.07	109.91	108.61	0.49%	4,445,791