Kimberly-Clark Corporation (KMB)

Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	100.25	100.54	97.14	97.60	97.60	-2.54%	8,590,857
May 28, 2026	100.19	100.80	99.48	100.14	100.14	-0.04%	3,185,751
May 27, 2026	99.58	101.96	99.58	100.18	100.18	1.43%	4,985,089
May 26, 2026	99.19	99.80	98.71	98.77	98.77	-0.37%	3,683,932
May 22, 2026	98.90	99.79	98.80	99.14	99.14	0.42%	2,264,558
May 21, 2026	97.12	99.05	95.78	98.73	98.73	1.21%	3,380,442
May 20, 2026	96.27	97.81	95.70	97.55	97.55	1.12%	3,071,521
May 19, 2026	96.79	97.92	95.50	96.47	96.47	-0.07%	4,358,387
May 18, 2026	96.00	97.97	95.90	96.54	96.54	0.66%	4,653,780
May 15, 2026	97.62	98.00	95.50	95.91	95.91	-0.79%	4,601,423
May 14, 2026	97.65	97.85	96.33	96.67	96.67	-0.38%	3,366,256
May 13, 2026	97.15	98.21	96.41	97.04	97.04	-0.31%	4,302,895
May 12, 2026	96.25	97.77	95.32	97.34	97.34	1.66%	5,348,171
May 11, 2026	98.27	98.38	95.30	95.75	95.75	-2.60%	5,168,975
May 8, 2026	99.81	100.10	98.21	98.31	98.31	-1.26%	3,181,539
May 7, 2026	99.31	100.49	97.95	99.56	99.56	0.37%	4,621,245
May 6, 2026	97.95	99.78	97.57	99.19	99.19	2.05%	3,872,851
May 5, 2026	95.65	97.68	94.67	97.20	97.20	1.62%	4,260,145
May 4, 2026	96.71	97.09	95.21	95.65	95.65	-2.07%	4,366,810
May 1, 2026	99.04	99.16	96.86	97.67	97.67	-0.77%	4,872,391
Apr 30, 2026	96.38	98.76	96.33	98.43	98.43	2.42%	5,903,394
Apr 29, 2026	98.36	98.72	94.95	96.10	96.10	-2.38%	5,381,307
Apr 28, 2026	99.49	100.44	97.50	98.44	98.44	0.19%	6,637,564
Apr 27, 2026	97.65	99.15	97.40	98.25	98.25	0.41%	7,024,633
Apr 24, 2026	98.59	99.21	97.45	97.85	97.85	-0.08%	3,386,910
Apr 23, 2026	96.49	98.05	96.45	97.93	97.93	1.22%	3,292,419
Apr 22, 2026	96.60	97.55	96.01	96.75	96.75	0.16%	3,876,680
Apr 21, 2026	98.37	98.54	96.17	96.60	96.60	-1.97%	4,557,813
Apr 20, 2026	98.61	99.39	98.10	98.54	98.54	-0.30%	3,698,918
Apr 17, 2026	97.97	100.03	97.85	98.84	98.84	0.89%	4,075,174
Apr 16, 2026	96.49	98.39	96.49	97.97	97.97	1.20%	4,022,706
Apr 15, 2026	97.50	97.50	95.87	96.81	96.81	-0.36%	3,044,206
Apr 14, 2026	95.91	97.74	95.61	97.16	97.16	0.58%	3,578,260
Apr 13, 2026	96.57	97.20	95.45	96.60	96.60	-0.70%	4,793,094
Apr 10, 2026	97.96	98.67	96.94	97.28	97.28	-0.69%	3,258,952
Apr 9, 2026	96.18	98.81	95.71	97.96	97.96	0.99%	7,145,105
Apr 8, 2026	94.97	97.08	94.55	97.00	97.00	4.25%	7,469,527
Apr 7, 2026	96.45	96.64	92.42	93.05	93.05	-4.06%	7,849,133
Apr 6, 2026	96.13	97.21	95.55	96.99	96.99	0.89%	3,897,915
Apr 2, 2026	97.17	97.40	95.68	96.13	96.13	-1.48%	4,644,166
Apr 1, 2026	96.18	98.02	95.85	97.57	97.57	1.14%	4,287,452
Mar 31, 2026	96.34	96.66	94.54	96.47	96.47	0.12%	5,900,319
Mar 30, 2026	98.97	99.10	96.13	96.35	96.35	-2.34%	6,363,644
Mar 27, 2026	98.85	99.72	98.41	98.66	98.66	-0.19%	3,251,895
Mar 26, 2026	99.16	100.82	98.57	98.85	98.85	-0.51%	2,999,240
Mar 25, 2026	99.70	99.70	98.05	99.36	99.36	0.44%	3,455,713
Mar 24, 2026	98.58	100.17	97.82	98.92	98.92	-0.53%	5,254,300
Mar 23, 2026	99.69	100.64	98.56	99.45	99.45	1.27%	5,634,523
Mar 20, 2026	98.93	99.60	97.80	98.20	98.20	-0.39%	13,109,726
Mar 19, 2026	98.47	99.25	97.55	98.58	98.58	-0.14%	5,110,004

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.