Kimberly-Clark Corporation (KMB)

NASDAQ: KMB · Real-Time Price · USD

110.19

-3.02 (-2.67%)

At close: Jul 30, 2026, 4:00 PM EDT

110.75

+0.56 (0.51%)

After-hours: Jul 30, 2026, 7:59 PM EDT

Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	111.63	111.63	108.80	110.19	110.19	-2.67%	2,882,920
Jul 29, 2026	110.90	113.33	110.06	113.21	113.21	0.11%	3,139,944
Jul 28, 2026	113.48	115.47	113.00	113.09	113.09	1.48%	3,917,952
Jul 27, 2026	110.81	112.34	110.70	111.44	111.44	1.59%	2,595,458
Jul 24, 2026	107.77	109.79	107.06	109.70	109.70	2.23%	2,602,169
Jul 23, 2026	107.23	107.83	106.52	107.31	107.31	-1.44%	2,763,310
Jul 22, 2026	109.00	109.60	108.48	108.88	108.88	0.77%	2,291,823
Jul 21, 2026	108.17	108.43	106.97	108.05	108.05	-0.40%	2,319,668
Jul 20, 2026	108.00	108.79	107.63	108.48	108.48	0.12%	2,513,971
Jul 17, 2026	110.26	111.18	107.74	108.35	108.35	-0.59%	3,436,886
Jul 16, 2026	106.73	109.38	106.73	108.99	108.99	2.31%	3,333,548
Jul 15, 2026	106.81	108.82	105.99	106.53	106.53	-0.27%	4,027,098
Jul 14, 2026	109.80	110.22	106.55	106.82	106.82	-3.05%	4,164,691
Jul 13, 2026	113.01	114.91	108.75	110.18	110.18	-1.98%	7,140,633
Jul 10, 2026	110.64	113.12	110.13	112.41	112.41	2.26%	3,342,885
Jul 9, 2026	110.66	110.90	109.42	109.93	109.93	-0.95%	4,158,772
Jul 8, 2026	113.89	113.89	110.96	110.98	110.98	-3.28%	3,999,931
Jul 7, 2026	114.93	116.82	114.50	114.74	114.74	1.53%	3,325,644
Jul 6, 2026	114.49	114.62	111.10	113.01	113.01	-1.49%	3,755,895
Jul 2, 2026	112.00	115.02	111.95	114.72	114.72	2.94%	4,662,758
Jul 1, 2026	110.05	111.75	109.44	111.44	111.44	1.52%	4,782,366
Jun 30, 2026	109.60	110.17	108.46	109.77	109.77	-0.13%	4,281,266
Jun 29, 2026	109.02	110.16	108.07	109.91	109.91	0.49%	4,445,791
Jun 26, 2026	108.95	109.91	108.41	109.37	109.37	1.17%	12,507,599
Jun 25, 2026	106.58	109.13	106.58	108.10	108.10	1.28%	4,947,909
Jun 24, 2026	104.81	107.70	104.44	106.73	106.73	2.67%	8,327,800
Jun 23, 2026	101.92	104.20	101.26	103.95	103.95	3.43%	4,012,350
Jun 22, 2026	102.00	103.18	100.41	100.50	100.50	-2.01%	3,600,476
Jun 18, 2026	102.19	103.22	101.64	102.56	102.56	1.07%	8,851,294
Jun 17, 2026	104.12	105.01	101.20	101.47	101.47	-2.69%	4,038,152
Jun 16, 2026	103.77	104.94	103.48	104.28	104.28	1.11%	3,039,513
Jun 15, 2026	102.50	104.07	102.21	103.14	103.14	0.83%	4,456,823
Jun 12, 2026	102.00	103.22	101.10	102.29	102.29	0.74%	3,490,523
Jun 11, 2026	101.56	102.60	101.24	101.54	101.54	-0.04%	3,247,528
Jun 10, 2026	100.80	102.08	100.22	101.58	101.58	1.05%	3,393,919
Jun 9, 2026	98.41	100.60	97.25	100.52	100.52	2.83%	3,724,508
Jun 8, 2026	97.80	99.24	97.39	97.75	97.75	-1.30%	3,816,458
Jun 5, 2026	94.00	99.62	93.95	99.04	99.04	6.28%	6,361,015
Jun 4, 2026	95.67	96.60	93.32	94.47	93.19	-0.31%	6,081,084
Jun 3, 2026	97.36	97.92	94.45	94.76	93.48	-2.80%	6,698,136
Jun 2, 2026	98.35	98.76	96.36	97.49	96.17	-0.47%	4,639,841
Jun 1, 2026	97.59	98.52	97.17	97.95	96.62	0.36%	4,636,371
May 29, 2026	100.25	100.54	97.14	97.60	96.28	-2.54%	8,725,701
May 28, 2026	100.19	100.80	99.48	100.14	98.78	-0.04%	3,231,562
May 27, 2026	99.58	101.96	99.58	100.18	98.82	1.43%	5,013,074
May 26, 2026	99.19	99.80	98.71	98.77	97.43	-0.37%	3,850,730
May 22, 2026	98.90	99.79	98.80	99.14	97.80	0.42%	2,265,825
May 21, 2026	97.12	99.05	95.78	98.73	97.39	1.21%	3,391,684
May 20, 2026	96.27	97.81	95.70	97.55	96.23	1.12%	3,072,987
May 19, 2026	96.79	97.92	95.50	96.47	95.16	-0.07%	4,769,077