Kimberly-Clark Corporation (KMB)

NASDAQ: KMB · Real-Time Price · USD

108.43

-2.03 (-1.84%)

At close: Nov 6, 2026, 4:00 PM EST

109.69

+1.26 (1.16%)

Pre-market: Nov 9, 2026, 4:31 AM EST

Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	108.10	109.16	107.01	108.43	108.43	-1.84%	7,507,652
Nov 5, 2026	108.30	112.85	108.30	110.46	110.46	1.54%	8,604,376
Nov 4, 2026	105.86	110.88	105.32	108.79	108.79	4.15%	14,509,568
Nov 3, 2026	108.03	108.77	104.42	104.46	104.46	-3.50%	19,676,171
Nov 2, 2026	109.24	111.38	107.56	108.25	108.25	0.29%	9,356,859
Oct 30, 2026	112.33	112.82	107.37	107.94	107.94	-1.89%	9,803,321
Oct 29, 2026	108.90	110.36	108.50	110.02	110.02	1.49%	2,992,883
Oct 28, 2026	108.06	109.54	107.90	108.40	108.40	-0.64%	3,080,975
Oct 27, 2026	109.00	109.52	108.06	109.10	109.10	-0.48%	3,659,091
Oct 26, 2026	109.62	111.31	109.03	109.63	109.63	-0.47%	3,451,100
Oct 23, 2026	111.46	112.05	108.92	110.15	110.15	-1.93%	5,600,268
Oct 22, 2026	107.89	112.39	107.41	112.32	112.32	5.32%	4,683,066
Oct 21, 2026	108.02	108.04	106.42	106.64	106.64	-1.56%	4,749,058
Oct 20, 2026	106.40	108.36	106.05	108.33	108.33	2.77%	5,109,918
Oct 19, 2026	104.41	105.79	103.89	105.41	105.41	-0.15%	3,526,293
Oct 16, 2026	104.71	105.95	104.39	105.57	105.57	1.44%	4,355,829
Oct 15, 2026	102.87	104.77	102.48	104.07	104.07	4.69%	7,956,941
Oct 14, 2026	99.10	99.66	97.84	99.41	99.41	1.14%	6,234,293
Oct 13, 2026	99.69	99.81	96.89	98.29	98.29	-0.49%	6,333,795
Oct 12, 2026	97.23	98.81	96.52	98.77	98.77	1.21%	3,932,001
Oct 9, 2026	97.44	98.42	97.04	97.59	97.59	-0.15%	5,121,381
Oct 8, 2026	96.48	97.87	95.83	97.74	97.74	1.31%	6,287,954
Oct 7, 2026	97.26	97.48	96.37	96.48	96.48	-0.30%	2,801,494
Oct 6, 2026	95.89	97.21	95.60	96.77	96.77	1.43%	3,331,658
Oct 5, 2026	94.47	95.56	93.95	95.41	95.41	1.11%	3,158,560
Oct 2, 2026	95.12	95.52	93.99	94.36	94.36	0.02%	4,449,388
Oct 1, 2026	95.97	96.50	94.19	94.34	94.34	-3.17%	6,032,700
Sep 30, 2026	99.79	99.88	97.42	97.43	97.43	-1.58%	4,141,019
Sep 29, 2026	98.24	99.01	97.50	98.99	98.99	0.22%	2,700,365
Sep 28, 2026	98.00	99.01	97.34	98.77	98.77	0.35%	3,335,489
Sep 25, 2026	97.27	98.58	96.72	98.43	98.43	1.24%	3,287,423
Sep 24, 2026	98.04	98.90	97.13	97.22	97.22	-0.49%	3,653,447
Sep 23, 2026	98.76	99.12	97.42	97.70	97.70	-1.22%	3,219,097
Sep 22, 2026	99.33	99.92	98.65	98.91	98.91	1.20%	4,082,053
Sep 21, 2026	98.32	98.32	96.82	97.74	97.74	-0.12%	3,628,364
Sep 18, 2026	97.73	98.76	97.25	97.86	97.86	-0.34%	6,666,276
Sep 17, 2026	98.99	99.16	97.48	98.19	98.19	0.09%	3,429,915
Sep 16, 2026	98.68	99.33	97.45	98.10	98.10	-0.58%	3,570,254
Sep 15, 2026	98.35	98.82	97.19	98.68	98.68	-0.42%	6,662,898
Sep 14, 2026	99.18	100.92	98.98	99.09	99.09	0.96%	6,379,395
Sep 11, 2026	99.24	99.52	97.30	98.15	98.15	-0.34%	8,137,765
Sep 10, 2026	98.73	99.54	98.28	98.48	98.48	-0.22%	9,875,695
Sep 9, 2026	101.00	101.00	97.91	98.70	98.70	-4.11%	6,964,788
Sep 8, 2026	104.55	104.70	102.81	102.93	102.93	-1.93%	3,299,302
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