Kimberly-Clark Corporation (KMB)
NASDAQ: KMB · Real-Time Price · USD
134.81
+1.17 (0.88%)
At close: Aug 13, 2025, 4:00 PM
132.40
-2.41 (-1.79%)
After-hours: Aug 13, 2025, 6:35 PM EDT
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 133.72 | 135.10 | 133.13 | 134.81 | 134.81 | 0.88% | 1,849,513 |
| Aug 12, 2025 | 134.15 | 134.46 | 131.62 | 133.64 | 133.64 | -0.38% | 3,181,152 |
| Aug 11, 2025 | 136.33 | 136.36 | 133.83 | 134.15 | 134.15 | -1.48% | 2,544,755 |
| Aug 8, 2025 | 136.55 | 137.29 | 135.65 | 136.16 | 136.16 | -0.45% | 1,653,983 |
| Aug 7, 2025 | 137.11 | 137.46 | 135.68 | 136.77 | 136.77 | 0.07% | 2,473,249 |
| Aug 6, 2025 | 134.62 | 136.90 | 134.14 | 136.68 | 136.68 | 1.84% | 3,327,354 |
| Aug 5, 2025 | 133.07 | 134.45 | 132.20 | 134.21 | 134.21 | 0.80% | 2,860,322 |
| Aug 4, 2025 | 131.36 | 133.81 | 131.19 | 133.14 | 133.14 | 1.91% | 3,226,044 |
| Aug 1, 2025 | 132.69 | 134.49 | 128.48 | 130.64 | 130.64 | 4.83% | 5,425,880 |
| Jul 31, 2025 | 125.10 | 125.92 | 124.37 | 124.62 | 124.62 | -0.53% | 4,597,535 |
| Jul 30, 2025 | 128.09 | 128.62 | 124.90 | 125.29 | 125.29 | -2.06% | 2,123,316 |
| Jul 29, 2025 | 126.87 | 128.57 | 126.52 | 127.93 | 127.93 | 0.84% | 1,995,925 |
| Jul 28, 2025 | 126.83 | 127.52 | 126.36 | 126.86 | 126.86 | -0.41% | 1,911,786 |
| Jul 25, 2025 | 127.93 | 128.29 | 126.65 | 127.38 | 127.38 | -0.29% | 1,549,457 |
| Jul 24, 2025 | 127.75 | 128.08 | 127.18 | 127.75 | 127.75 | 0.02% | 1,573,382 |
| Jul 23, 2025 | 128.84 | 129.33 | 127.46 | 127.73 | 127.73 | -0.90% | 1,947,536 |
| Jul 22, 2025 | 126.77 | 129.14 | 126.53 | 128.89 | 128.89 | 1.72% | 2,040,687 |
| Jul 21, 2025 | 127.28 | 127.86 | 126.54 | 126.71 | 126.71 | -0.64% | 2,115,217 |
| Jul 18, 2025 | 128.38 | 128.60 | 127.09 | 127.53 | 127.53 | -0.30% | 3,787,144 |
| Jul 17, 2025 | 127.00 | 128.49 | 126.27 | 127.91 | 127.91 | 0.22% | 1,942,700 |
| Jul 16, 2025 | 126.89 | 127.69 | 126.33 | 127.63 | 127.63 | 0.69% | 2,022,176 |
| Jul 15, 2025 | 127.44 | 127.90 | 126.20 | 126.75 | 126.75 | -0.56% | 2,226,778 |
| Jul 14, 2025 | 129.24 | 129.37 | 125.15 | 127.46 | 127.46 | -1.48% | 3,283,969 |
| Jul 11, 2025 | 131.95 | 131.95 | 129.21 | 129.38 | 129.38 | -1.95% | 1,847,101 |
| Jul 10, 2025 | 131.43 | 133.09 | 130.47 | 131.95 | 131.95 | 0.35% | 1,959,248 |
| Jul 9, 2025 | 131.53 | 132.10 | 130.27 | 131.49 | 131.49 | 0.07% | 1,448,388 |
| Jul 8, 2025 | 131.25 | 132.08 | 130.37 | 131.40 | 131.40 | -0.19% | 1,620,507 |
| Jul 7, 2025 | 132.23 | 132.96 | 131.20 | 131.65 | 131.65 | -0.36% | 2,158,056 |
| Jul 3, 2025 | 132.73 | 132.73 | 131.45 | 132.12 | 132.12 | -0.18% | 1,015,997 |
| Jul 2, 2025 | 131.73 | 132.48 | 130.91 | 132.36 | 132.36 | 0.57% | 2,137,946 |
| Jul 1, 2025 | 129.65 | 132.49 | 129.30 | 131.61 | 131.61 | 2.09% | 2,829,960 |
| Jun 30, 2025 | 127.87 | 129.29 | 127.68 | 128.92 | 128.92 | 0.81% | 2,172,638 |
| Jun 27, 2025 | 126.88 | 128.53 | 126.88 | 127.89 | 127.89 | 0.83% | 1,950,898 |
| Jun 26, 2025 | 128.32 | 128.56 | 126.30 | 126.84 | 126.84 | -1.02% | 2,369,449 |
| Jun 25, 2025 | 129.67 | 129.75 | 127.76 | 128.15 | 128.15 | -1.39% | 1,820,507 |
| Jun 24, 2025 | 129.94 | 130.33 | 129.45 | 129.95 | 129.95 | -0.14% | 2,761,044 |
| Jun 23, 2025 | 128.31 | 130.48 | 128.14 | 130.13 | 130.13 | 1.43% | 3,205,971 |
| Jun 20, 2025 | 127.96 | 128.83 | 127.74 | 128.29 | 128.29 | 0.26% | 5,306,997 |
| Jun 18, 2025 | 128.85 | 129.17 | 127.76 | 127.96 | 127.96 | -0.75% | 3,088,898 |
| Jun 17, 2025 | 130.30 | 130.34 | 128.79 | 128.93 | 128.93 | -1.33% | 2,883,045 |
| Jun 16, 2025 | 131.09 | 131.83 | 130.41 | 130.67 | 130.67 | -0.13% | 1,989,181 |
| Jun 13, 2025 | 133.76 | 134.00 | 130.57 | 130.84 | 130.84 | -2.28% | 1,837,826 |
| Jun 12, 2025 | 133.24 | 133.92 | 132.52 | 133.89 | 133.89 | 0.78% | 1,551,887 |
| Jun 11, 2025 | 133.01 | 133.62 | 132.38 | 132.85 | 132.85 | -0.14% | 1,679,986 |
| Jun 10, 2025 | 132.51 | 133.78 | 132.18 | 133.04 | 133.04 | 0.26% | 1,891,892 |
| Jun 9, 2025 | 133.55 | 134.25 | 132.64 | 132.69 | 132.69 | -0.64% | 2,008,126 |
| Jun 6, 2025 | 134.16 | 134.73 | 133.25 | 133.55 | 133.55 | -1.29% | 2,576,789 |
| Jun 5, 2025 | 136.75 | 136.88 | 133.22 | 135.30 | 134.04 | -2.26% | 3,515,830 |
| Jun 4, 2025 | 139.44 | 140.39 | 138.28 | 138.43 | 137.14 | -0.77% | 2,047,348 |
| Jun 3, 2025 | 140.94 | 141.02 | 139.46 | 139.50 | 138.20 | -1.54% | 1,937,335 |