Kimberly-Clark Corporation (KMB)
NASDAQ: KMB · Real-Time Price · USD
98.31
-1.25 (-1.26%)
At close: May 8, 2026, 4:00 PM EDT
98.28
-0.03 (-0.04%)
After-hours: May 8, 2026, 7:59 PM EDT
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 99.81 | 100.10 | 98.21 | 98.31 | 98.31 | -1.26% | 3,176,107 |
| May 7, 2026 | 99.31 | 100.49 | 97.95 | 99.56 | 99.56 | 0.37% | 4,597,341 |
| May 6, 2026 | 97.95 | 99.78 | 97.57 | 99.19 | 99.19 | 2.05% | 3,866,697 |
| May 5, 2026 | 95.65 | 97.68 | 94.67 | 97.20 | 97.20 | 1.62% | 4,258,279 |
| May 4, 2026 | 96.71 | 97.09 | 95.21 | 95.65 | 95.65 | -2.07% | 4,361,025 |
| May 1, 2026 | 99.04 | 99.16 | 96.86 | 97.67 | 97.67 | -0.77% | 4,565,495 |
| Apr 30, 2026 | 96.38 | 98.76 | 96.33 | 98.43 | 98.43 | 2.42% | 5,854,081 |
| Apr 29, 2026 | 98.36 | 98.72 | 94.95 | 96.10 | 96.10 | -2.38% | 5,380,314 |
| 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 |
| Mar 18, 2026 | 99.44 | 99.44 | 97.82 | 98.72 | 98.72 | -1.75% | 4,352,908 |
| Mar 17, 2026 | 100.79 | 101.70 | 100.26 | 100.48 | 100.48 | 0.22% | 3,464,994 |
| Mar 16, 2026 | 99.55 | 100.37 | 98.98 | 100.26 | 100.26 | 1.44% | 3,407,547 |
| Mar 13, 2026 | 98.88 | 99.78 | 98.68 | 98.84 | 98.84 | 1.04% | 3,651,078 |
| Mar 12, 2026 | 99.50 | 100.68 | 97.73 | 97.82 | 97.82 | -2.22% | 5,602,573 |
| Mar 11, 2026 | 101.71 | 101.71 | 99.31 | 100.04 | 100.04 | -1.64% | 4,245,187 |
| Mar 10, 2026 | 102.88 | 103.03 | 101.02 | 101.71 | 101.71 | -1.11% | 4,168,790 |
| Mar 9, 2026 | 103.56 | 103.58 | 101.92 | 102.85 | 102.85 | -1.65% | 5,291,845 |
| Mar 6, 2026 | 103.00 | 104.82 | 101.69 | 104.58 | 104.58 | -0.31% | 5,063,470 |
| Mar 5, 2026 | 104.16 | 105.04 | 103.01 | 104.91 | 103.63 | 0.17% | 6,272,628 |
| Mar 4, 2026 | 104.98 | 105.49 | 103.42 | 104.73 | 103.45 | 0.09% | 5,415,931 |
| Mar 3, 2026 | 109.05 | 109.15 | 104.20 | 104.64 | 103.36 | -4.65% | 6,364,359 |
| Mar 2, 2026 | 110.68 | 110.78 | 109.40 | 109.74 | 108.40 | -1.53% | 3,075,060 |
| Feb 27, 2026 | 110.50 | 111.82 | 110.01 | 111.44 | 110.08 | 0.96% | 4,413,020 |