Kimberly-Clark Corporation (KMB)

NASDAQ: KMB · Real-Time Price · USD

109.88

+2.16 (2.01%)

At close: Aug 19, 2026, 4:00 PM EDT

109.90

+0.02 (0.02%)

After-hours: Aug 19, 2026, 7:56 PM EDT

Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	108.86	110.10	108.33	109.88	109.88	2.01%	3,668,983
Aug 18, 2026	108.83	109.79	107.66	107.72	107.72	-0.18%	2,390,376
Aug 17, 2026	109.27	109.35	107.39	107.91	107.91	-2.25%	2,950,287
Aug 14, 2026	110.89	111.20	110.23	110.39	110.39	-0.28%	1,738,936
Aug 13, 2026	109.86	111.06	109.45	110.70	110.70	1.62%	1,864,720
Aug 12, 2026	107.60	109.55	107.40	108.93	108.93	0.33%	2,230,630
Aug 11, 2026	107.42	108.71	107.28	108.57	108.57	0.51%	2,063,205
Aug 10, 2026	108.37	109.10	107.29	108.02	108.02	-1.51%	3,081,984
Aug 7, 2026	108.49	109.83	107.14	109.68	109.68	0.94%	2,660,259
Aug 6, 2026	112.59	112.70	108.10	108.66	108.66	-3.30%	3,879,992
Aug 5, 2026	111.16	112.44	108.43	112.37	112.37	0.72%	4,553,720
Aug 4, 2026	109.19	112.12	105.77	111.57	111.57	3.73%	8,596,781
Aug 3, 2026	110.95	112.70	106.11	107.56	107.56	-1.60%	7,476,527
Jul 31, 2026	108.94	110.26	107.73	109.31	109.31	-0.80%	4,519,824
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