Kimberly-Clark Corporation KMB
109.43 USD +2.24 (+2.09%)
Regular-session close
109.50 +0.07 +0.06%
After hours · Nov 13, 7:57 PM ET
107.39 Day range 109.63
93.05 52-week range 114.74
- YTD
- +8.46%
- 1 year
- +4.77%
KMB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 107.66 | 109.63 | 107.39 | 109.43 | +2.24 | +2.09% | 4,531,267 |
| Nov 12, 2026 | 109.46 | 109.70 | 106.88 | 107.19 | -1.67 | -1.53% | 7,571,858 |
| Nov 11, 2026 | 109.18 | 109.43 | 107.45 | 108.86 | -1.90 | -1.72% | 7,031,848 |
| Nov 10, 2026 | 111.80 | 112.56 | 109.80 | 110.76 | -1.17 | -1.05% | 5,840,711 |
| Nov 9, 2026 | 108.63 | 112.91 | 107.33 | 111.93 | +3.50 | +3.23% | 10,787,372 |
| Nov 6, 2026 | 108.10 | 109.16 | 107.01 | 108.43 | -2.03 | -1.84% | 7,505,100 |
| Nov 5, 2026 | 108.30 | 112.85 | 108.30 | 110.46 | +1.67 | +1.54% | 8,602,300 |
| Nov 4, 2026 | 105.86 | 110.88 | 105.32 | 108.79 | +4.33 | +4.15% | 14,505,900 |
| Nov 3, 2026 | 108.03 | 108.77 | 104.42 | 104.46 | -3.79 | -3.50% | 19,676,200 |
| Nov 2, 2026 | 109.24 | 111.38 | 107.56 | 108.25 | +0.31 | +0.29% | 9,352,200 |
| Oct 30, 2026 | 112.33 | 112.82 | 107.37 | 107.94 | -2.08 | -1.89% | 9,803,300 |
| Oct 29, 2026 | 108.90 | 110.36 | 108.50 | 110.02 | +1.62 | +1.49% | 2,988,700 |
| Oct 28, 2026 | 108.06 | 109.54 | 107.90 | 108.40 | -0.70 | -0.64% | 3,080,300 |
| Oct 27, 2026 | 109.00 | 109.51 | 108.06 | 109.10 | -0.53 | -0.48% | 3,659,000 |
| Oct 26, 2026 | 109.62 | 111.31 | 109.03 | 109.63 | -0.52 | -0.47% | 3,451,000 |
| Oct 23, 2026 | 111.46 | 112.05 | 108.92 | 110.15 | -2.17 | -1.93% | 5,599,800 |
| Oct 22, 2026 | 107.89 | 112.39 | 107.41 | 112.32 | +5.68 | +5.33% | 4,680,600 |
| Oct 21, 2026 | 108.02 | 108.04 | 106.42 | 106.64 | -1.69 | -1.56% | 4,748,700 |
| Oct 20, 2026 | 106.40 | 108.36 | 106.05 | 108.33 | +2.92 | +2.77% | 5,108,100 |
| Oct 19, 2026 | 104.41 | 105.79 | 103.89 | 105.41 | -0.16 | -0.15% | 3,526,100 |
| Oct 16, 2026 | 104.71 | 105.95 | 104.39 | 105.57 | +1.50 | +1.44% | 4,353,800 |
| Oct 15, 2026 | 102.87 | 104.77 | 102.48 | 104.07 | +4.66 | +4.69% | 7,956,900 |
| Oct 14, 2026 | 99.10 | 99.66 | 97.84 | 99.41 | +1.12 | +1.14% | 6,233,000 |
| Oct 13, 2026 | 99.69 | 99.81 | 96.89 | 98.29 | -0.48 | -0.49% | 6,332,800 |
| Oct 12, 2026 | 97.23 | 98.81 | 96.52 | 98.77 | +1.18 | +1.21% | 3,931,600 |
| Oct 9, 2026 | 97.44 | 98.42 | 97.04 | 97.59 | -0.15 | -0.15% | 5,121,000 |
| Oct 8, 2026 | 96.48 | 97.87 | 95.83 | 97.74 | +1.26 | +1.31% | 6,287,400 |
| Oct 7, 2026 | 97.26 | 97.48 | 96.37 | 96.48 | -0.29 | -0.30% | 2,800,700 |
| Oct 6, 2026 | 95.89 | 97.21 | 95.60 | 96.77 | +1.36 | +1.43% | 3,331,600 |
| Oct 5, 2026 | 94.47 | 95.56 | 93.95 | 95.41 | +1.05 | +1.11% | 3,157,600 |
| Oct 2, 2026 | 95.12 | 95.52 | 93.99 | 94.36 | +0.02 | +0.02% | 4,449,100 |
| Oct 1, 2026 | 95.97 | 96.50 | 94.19 | 94.34 | -3.09 | -3.17% | 6,027,500 |
| Sep 30, 2026 | 99.79 | 99.88 | 97.42 | 97.43 | -1.56 | -1.58% | 4,139,700 |
| Sep 29, 2026 | 98.24 | 99.01 | 97.50 | 98.99 | +0.22 | +0.22% | 2,699,800 |
| Sep 28, 2026 | 98.00 | 99.01 | 97.34 | 98.77 | +0.34 | +0.35% | 3,334,800 |
| Sep 25, 2026 | 97.27 | 98.58 | 96.72 | 98.43 | +1.21 | +1.24% | 3,286,900 |
| Sep 24, 2026 | 98.04 | 98.90 | 97.13 | 97.22 | -0.48 | -0.49% | 3,652,600 |
| Sep 23, 2026 | 98.76 | 99.12 | 97.42 | 97.70 | -1.21 | -1.22% | 3,218,000 |
| Sep 22, 2026 | 99.33 | 99.92 | 98.65 | 98.91 | +1.17 | +1.20% | 4,081,200 |
| Sep 21, 2026 | 98.32 | 98.32 | 96.82 | 97.74 | -0.12 | -0.12% | 3,627,200 |
| Sep 18, 2026 | 97.73 | 98.76 | 97.25 | 97.86 | -0.33 | -0.34% | 6,662,100 |
| Sep 17, 2026 | 98.99 | 99.16 | 97.48 | 98.19 | +0.09 | +0.09% | 3,428,000 |
| Sep 16, 2026 | 98.68 | 99.33 | 97.45 | 98.10 | -0.58 | -0.59% | 3,569,800 |
| Sep 15, 2026 | 98.35 | 98.82 | 97.19 | 98.68 | -0.41 | -0.41% | 6,662,200 |
| Sep 14, 2026 | 99.18 | 100.92 | 98.98 | 99.09 | +0.94 | +0.96% | 6,377,800 |
| Sep 11, 2026 | 99.24 | 99.52 | 97.30 | 98.15 | -0.33 | -0.34% | 8,137,300 |
| Sep 10, 2026 | 98.73 | 99.54 | 98.28 | 98.48 | -0.22 | -0.22% | 9,874,900 |
| Sep 9, 2026 | 101.00 | 101.00 | 97.91 | 98.70 | -4.23 | -4.11% | 6,960,600 |
| Sep 8, 2026 | 104.55 | 104.70 | 102.81 | 102.93 | -2.03 | -1.93% | 3,298,900 |
| Sep 4, 2026 | 106.51 | 106.93 | 104.85 | 104.96 | -2.99 | -2.77% | 4,149,000 |
| Sep 3, 2026 | 109.75 | 110.00 | 107.50 | 107.95 | -1.34 | -1.23% | 3,193,900 |
| Sep 2, 2026 | 107.47 | 109.41 | 106.92 | 109.29 | +2.21 | +2.06% | 3,946,600 |
| Sep 1, 2026 | 108.00 | 108.89 | 106.76 | 107.08 | -0.87 | -0.81% | 3,623,200 |
| Aug 31, 2026 | 108.93 | 109.44 | 107.41 | 107.95 | -1.60 | -1.46% | 4,491,100 |
| Aug 28, 2026 | 110.95 | 111.39 | 109.52 | 109.55 | -0.43 | -0.39% | 2,433,400 |
| Aug 27, 2026 | 109.12 | 110.32 | 108.61 | 109.98 | -0.36 | -0.33% | 3,343,800 |
| Aug 26, 2026 | 111.74 | 111.84 | 110.25 | 110.34 | -0.68 | -0.61% | 3,951,800 |
| Aug 25, 2026 | 111.07 | 111.22 | 109.83 | 111.02 | -0.35 | -0.31% | 2,805,400 |
| Aug 24, 2026 | 109.90 | 112.38 | 109.87 | 111.37 | +2.06 | +1.88% | 2,684,900 |
| Aug 21, 2026 | 108.88 | 109.88 | 108.07 | 109.31 | +0.62 | +0.57% | 2,102,600 |
| Aug 20, 2026 | 109.39 | 110.00 | 108.09 | 108.69 | -1.19 | -1.08% | 2,431,400 |
| Aug 19, 2026 | 108.86 | 110.10 | 108.33 | 109.88 | +2.16 | +2.01% | 3,669,100 |
| Aug 18, 2026 | 108.83 | 109.79 | 107.66 | 107.72 | -0.19 | -0.18% | 2,392,100 |
| Aug 17, 2026 | 109.27 | 109.35 | 107.39 | 107.91 | -2.48 | -2.25% | 2,958,400 |
| Aug 14, 2026 | 110.89 | 111.20 | 110.23 | 110.39 | -0.31 | -0.28% | 1,739,000 |
65 days, newest first. Daily bars as drawn on the KMB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.