Kimberly-Clark Corporation KMB
NASDAQ · United States · Consumer Non-Durables
$97.43-1.56 (-1.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $97.43 | -1.58% | $99.79 | $99.88 | $97.42 | 4.14M |
| 2026-09-29 | $98.99 | +0.22% | $98.24 | $99.01 | $97.50 | 2.70M |
| 2026-09-28 | $98.77 | +0.35% | $98.00 | $99.01 | $97.34 | 3.33M |
| 2026-09-25 | $98.43 | +1.24% | $97.27 | $98.58 | $96.72 | 3.29M |
| 2026-09-24 | $97.22 | -0.49% | $98.04 | $98.90 | $97.13 | 3.65M |
| 2026-09-23 | $97.70 | -1.22% | $98.76 | $99.12 | $97.42 | 3.22M |
| 2026-09-22 | $98.91 | +1.20% | $99.33 | $99.92 | $98.65 | 4.08M |
| 2026-09-21 | $97.74 | -0.12% | $98.32 | $98.32 | $96.82 | 3.63M |
| 2026-09-18 | $97.86 | -0.34% | $97.73 | $98.76 | $97.25 | 6.66M |
| 2026-09-17 | $98.19 | +0.09% | $98.99 | $99.16 | $97.48 | 3.43M |
| 2026-09-16 | $98.10 | -0.59% | $98.68 | $99.33 | $97.45 | 3.57M |
| 2026-09-15 | $98.68 | -0.41% | $98.35 | $98.82 | $97.19 | 6.66M |
| 2026-09-14 | $99.09 | +0.96% | $99.18 | $100.92 | $98.98 | 6.38M |
| 2026-09-11 | $98.15 | -0.34% | $99.24 | $99.52 | $97.30 | 8.14M |
| 2026-09-10 | $98.48 | -0.22% | $98.73 | $99.54 | $98.28 | 9.87M |
| 2026-09-09 | $98.70 | -4.11% | $101.00 | $101.00 | $97.91 | 6.96M |
| 2026-09-08 | $102.93 | -1.93% | $104.55 | $104.70 | $102.81 | 3.30M |
| 2026-09-04 | $104.96 | -2.77% | $106.51 | $106.93 | $104.85 | 4.15M |
| 2026-09-03 | $107.95 | -1.23% | $109.75 | $110.00 | $107.50 | 3.19M |
| 2026-09-02 | $109.29 | +2.06% | $107.47 | $109.41 | $106.92 | 3.95M |
| 2026-09-01 | $107.08 | -0.81% | $108.00 | $108.89 | $106.76 | 3.62M |
| 2026-08-31 | $107.95 | -1.46% | $108.93 | $109.44 | $107.41 | 4.49M |
| 2026-08-28 | $109.55 | -0.39% | $110.95 | $111.39 | $109.52 | 2.43M |
| 2026-08-27 | $109.98 | -0.33% | $109.12 | $110.32 | $108.61 | 3.34M |
| 2026-08-26 | $110.34 | -0.61% | $111.74 | $111.84 | $110.25 | 3.95M |
| 2026-08-25 | $111.02 | -0.31% | $111.07 | $111.22 | $109.83 | 2.81M |
| 2026-08-24 | $111.37 | +1.88% | $109.90 | $112.38 | $109.87 | 2.68M |
| 2026-08-21 | $109.31 | +0.57% | $108.88 | $109.88 | $108.07 | 2.10M |
| 2026-08-20 | $108.69 | -1.08% | $109.39 | $110.00 | $108.09 | 2.43M |
| 2026-08-19 | $109.88 | +2.01% | $108.86 | $110.10 | $108.33 | 3.67M |
| 2026-08-18 | $107.72 | -0.18% | $108.83 | $109.79 | $107.66 | 2.39M |
| 2026-08-17 | $107.91 | -2.25% | $109.27 | $109.35 | $107.39 | 2.96M |
| 2026-08-14 | $110.39 | -0.28% | $110.89 | $111.20 | $110.23 | 1.74M |
| 2026-08-13 | $110.70 | +1.62% | $109.86 | $111.06 | $109.45 | 1.87M |
| 2026-08-12 | $108.93 | +0.33% | $107.60 | $109.55 | $107.40 | 2.27M |
| 2026-08-11 | $108.57 | +0.51% | $107.42 | $108.71 | $107.28 | 2.07M |
| 2026-08-10 | $108.02 | -1.51% | $108.37 | $109.10 | $107.29 | 3.14M |
| 2026-08-07 | $109.68 | +0.94% | $108.49 | $109.83 | $107.14 | 2.71M |
| 2026-08-06 | $108.66 | -3.30% | $112.59 | $112.70 | $108.10 | 3.90M |
| 2026-08-05 | $112.37 | +0.72% | $111.16 | $112.44 | $108.43 | 4.58M |
| 2026-08-04 | $111.57 | +3.73% | $109.19 | $112.12 | $105.77 | 8.62M |
| 2026-08-03 | $107.56 | -1.60% | $110.95 | $112.70 | $106.11 | 7.49M |
| 2026-07-31 | $109.31 | -0.80% | $108.94 | $110.26 | $107.73 | 4.52M |
| 2026-07-30 | $110.19 | -2.67% | $111.63 | $111.63 | $108.80 | 2.88M |
| 2026-07-29 | $113.21 | +0.11% | $110.90 | $113.33 | $110.06 | 3.14M |
| 2026-07-28 | $113.09 | +1.48% | $113.48 | $115.47 | $113.00 | 3.92M |
| 2026-07-27 | $111.44 | +1.59% | $110.81 | $112.34 | $110.70 | 2.60M |
| 2026-07-24 | $109.70 | +2.23% | $107.77 | $109.79 | $107.06 | 2.60M |
| 2026-07-23 | $107.31 | -1.44% | $107.23 | $107.83 | $106.52 | 2.76M |
| 2026-07-22 | $108.88 | +0.77% | $109.00 | $109.60 | $108.48 | 2.29M |
| 2026-07-21 | $108.05 | -0.40% | $108.17 | $108.43 | $106.97 | 2.32M |
| 2026-07-20 | $108.48 | +0.12% | $108.00 | $108.79 | $107.63 | 2.51M |
| 2026-07-17 | $108.35 | -0.59% | $110.26 | $111.18 | $107.74 | 3.44M |
| 2026-07-16 | $108.99 | +2.31% | $106.73 | $109.38 | $106.73 | 3.33M |
| 2026-07-15 | $106.53 | -0.27% | $106.81 | $108.82 | $105.99 | 4.03M |
| 2026-07-14 | $106.82 | -3.05% | $109.80 | $110.22 | $106.55 | 4.16M |
| 2026-07-13 | $110.18 | -1.98% | $113.01 | $114.91 | $108.75 | 7.14M |
| 2026-07-10 | $112.41 | +2.26% | $110.64 | $113.12 | $110.13 | 3.34M |
| 2026-07-09 | $109.93 | -0.95% | $110.66 | $110.90 | $109.42 | 4.16M |
| 2026-07-08 | $110.98 | -3.28% | $113.89 | $113.89 | $110.96 | 4.00M |
| 2026-07-07 | $114.74 | +1.53% | $114.93 | $116.82 | $114.50 | 3.33M |
| 2026-07-06 | $113.01 | -1.49% | $114.49 | $114.62 | $111.10 | 3.76M |
| 2026-07-02 | $114.72 | +2.94% | $112.00 | $115.02 | $111.95 | 4.66M |
| 2026-07-01 | $111.44 | +1.52% | $110.05 | $111.75 | $109.44 | 4.78M |
| 2026-06-30 | $109.77 | -0.13% | $109.60 | $110.17 | $108.46 | 4.28M |
| 2026-06-29 | $109.91 | +0.49% | $109.02 | $110.16 | $108.07 | 4.45M |
| 2026-06-26 | $109.37 | +1.17% | $108.95 | $109.91 | $108.41 | 12.51M |
| 2026-06-25 | $108.10 | +1.28% | $106.58 | $109.13 | $106.58 | 4.95M |
| 2026-06-24 | $106.73 | +2.67% | $104.81 | $107.70 | $104.44 | 8.33M |
| 2026-06-23 | $103.95 | +3.43% | $101.92 | $104.20 | $101.26 | 4.01M |
| 2026-06-22 | $100.50 | -2.01% | $102.00 | $103.18 | $100.41 | 3.60M |
| 2026-06-18 | $102.56 | +1.07% | $102.19 | $103.22 | $101.64 | 8.85M |
| 2026-06-17 | $101.47 | -2.69% | $104.12 | $105.01 | $101.20 | 4.04M |
| 2026-06-16 | $104.28 | +1.11% | $103.77 | $104.94 | $103.48 | 3.04M |
| 2026-06-15 | $103.14 | +0.83% | $102.50 | $104.07 | $102.21 | 4.46M |
| 2026-06-12 | $102.29 | +0.74% | $102.00 | $103.22 | $101.10 | 3.49M |
| 2026-06-11 | $101.54 | -0.04% | $101.56 | $102.60 | $101.24 | 3.25M |
| 2026-06-10 | $101.58 | +1.05% | $100.80 | $102.08 | $100.22 | 3.39M |
| 2026-06-09 | $100.52 | +2.83% | $98.41 | $100.60 | $97.25 | 3.72M |
| 2026-06-08 | $97.75 | -1.30% | $97.80 | $99.24 | $97.39 | 3.82M |
| 2026-06-05 | $99.04 | +4.84% | $94.00 | $99.62 | $93.95 | 6.36M |
| 2026-06-04 | $94.47 | -0.31% | $95.67 | $96.60 | $93.32 | 6.08M |
| 2026-06-03 | $94.76 | -2.80% | $97.36 | $97.92 | $94.45 | 6.70M |
| 2026-06-02 | $97.49 | -0.47% | $98.35 | $98.76 | $96.36 | 4.64M |
| 2026-06-01 | $97.95 | +0.36% | $97.59 | $98.52 | $97.17 | 4.64M |
| 2026-05-29 | $97.60 | -2.54% | $100.25 | $100.54 | $97.14 | 8.72M |
| 2026-05-28 | $100.14 | -0.04% | $100.19 | $100.80 | $99.48 | 3.23M |
| 2026-05-27 | $100.18 | +1.43% | $99.58 | $101.96 | $99.58 | 5.01M |
| 2026-05-26 | $98.77 | -0.37% | $99.19 | $99.80 | $98.71 | 3.85M |
| 2026-05-22 | $99.14 | +0.42% | $98.90 | $99.79 | $98.80 | 2.27M |