Skip to main content
Kimberly-Clark Corporation (KMB)
NASDAQ: KMB · Real-Time Price · USD
102.96
+0.54 (0.53%)
At close: Dec 5, 2025, 4:00 PM EST
103.15
+0.19 (0.18%)
After-hours: Dec 5, 2025, 7:58 PM EST

Kimberly-Clark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025103.52104.63102.91102.96102.96-1.89%5,419,723
Dec 4, 2025106.26106.99104.88104.94103.68-1.12%5,648,382
Dec 3, 2025107.39107.50105.31106.13104.86-0.77%6,852,006
Dec 2, 2025108.37108.69106.35106.95105.67-1.46%7,354,348
Dec 1, 2025109.00110.03108.30108.54107.24-0.53%5,934,882
Nov 28, 2025108.42109.35107.66109.12107.810.77%2,756,404
Nov 26, 2025106.40109.80106.13108.29106.992.15%7,267,333
Nov 25, 2025105.33106.29105.05106.01104.740.93%4,304,024
Nov 24, 2025105.13105.53103.75105.03103.77-0.14%6,826,043
Nov 21, 2025104.20105.80103.60105.18103.921.37%5,876,167
Nov 20, 2025102.61104.22102.23103.76102.511.36%5,331,951
Nov 19, 2025103.15103.34101.76102.37101.14-0.85%5,856,937
Nov 18, 2025104.35104.61102.00103.25102.01-0.40%6,676,315
Nov 17, 2025103.89105.88102.50103.66102.42-0.34%9,323,817
Nov 14, 2025105.01105.85103.66104.02102.77-0.42%5,752,354
Nov 13, 2025105.02105.70104.30104.45103.200.32%5,312,411
Nov 12, 2025103.79105.29103.47104.12102.871.06%6,539,849
Nov 11, 2025103.38103.77102.60103.03101.79-0.06%4,520,941
Nov 10, 2025103.81103.87101.61103.09101.85-0.73%7,028,755
Nov 7, 2025100.78104.58100.50103.85102.603.06%10,218,718
Nov 6, 2025100.12101.7599.60100.7799.560.72%9,007,442
Nov 5, 2025100.56101.4399.22100.0598.85-0.59%12,418,387
Nov 4, 2025102.18102.7599.60100.6499.43-1.59%15,963,769
Nov 3, 2025104.69106.41102.20102.27101.04-14.57%36,751,482
Oct 31, 2025119.15120.09118.15119.71118.27-0.42%4,396,715
Oct 30, 2025120.70123.09119.46120.21118.772.99%4,660,126
Oct 29, 2025119.75120.12116.26116.72115.32-3.27%4,365,249
Oct 28, 2025120.13121.99119.58120.66119.210.03%3,297,222
Oct 27, 2025118.85120.83118.46120.62119.171.42%3,924,459
Oct 24, 2025118.95119.92118.19118.93117.500.14%2,423,750
Oct 23, 2025120.35120.37117.49118.76117.33-1.21%2,688,244
Oct 22, 2025120.12121.99119.54120.21118.770.13%1,924,081
Oct 21, 2025120.80121.03119.95120.05118.61-0.54%1,876,295
Oct 20, 2025121.52121.89120.62120.70119.25-0.61%1,547,716
Oct 17, 2025120.11121.49119.88121.44119.981.45%2,076,726
Oct 16, 2025120.49121.35119.38119.70118.26-0.18%2,337,524
Oct 15, 2025120.20121.22119.64119.92118.48-0.21%2,704,832
Oct 14, 2025119.60120.61119.09120.17118.730.75%1,708,595
Oct 13, 2025119.51119.51118.18119.27117.84-0.25%1,968,573
Oct 10, 2025120.20120.72119.37119.57118.130.02%1,855,199
Oct 9, 2025119.62120.29119.36119.55118.11-0.07%1,851,538
Oct 8, 2025122.18122.18119.54119.63118.19-2.21%1,802,763
Oct 7, 2025120.54122.78119.63122.33120.861.48%2,254,560
Oct 6, 2025122.00122.19120.45120.54119.09-1.66%2,143,614
Oct 3, 2025122.33123.38121.76122.58121.11-0.03%1,898,153
Oct 2, 2025123.23123.24122.08122.62121.15-0.50%1,696,239
Oct 1, 2025124.82125.32123.04123.23121.75-0.89%1,921,569
Sep 30, 2025122.51124.71122.18124.34122.851.37%2,044,346
Sep 29, 2025122.59122.82121.37122.66121.190.35%2,851,245
Sep 26, 2025121.82122.91121.49122.23120.760.42%2,292,669