KMB Historical Price | Market Close

Kimberly-Clark Corporation

High: 130.97; on 09/09/25
Low: 93.05; on 04/07/26
Average: 106.2827; 4.80mm
Net Chg: -26.85; -20.69%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	102.93	3,298,900
Fr 09/04/26	104.96	4,149,000
Th 09/03/26	107.95	3,193,900
We 09/02/26	109.29	3,946,600
Tu 09/01/26	107.08	3,608,510
Mo 08/31/26	107.95	4,490,505
Fr 08/28/26	109.55	2,433,377
Th 08/27/26	109.98	3,343,421
We 08/26/26	110.34	3,950,074
Tu 08/25/26	111.02	2,805,359
Mo 08/24/26	111.37	2,684,825
Fr 08/21/26	109.31	2,102,600
Th 08/20/26	108.69	2,431,400
We 08/19/26	109.88	3,669,100
Tu 08/18/26	107.72	2,392,100
Mo 08/17/26	107.91	2,958,400
Fr 08/14/26	110.39	1,739,000
Th 08/13/26	110.70	1,865,100
We 08/12/26	108.93	2,266,900
Tu 08/11/26	108.57	2,066,500
Mo 08/10/26	108.02	3,136,400
Fr 08/07/26	109.68	2,705,200

Date	Last Price	Volume
Th 08/06/26	108.66	3,895,500
We 08/05/26	112.37	4,580,600
Tu 08/04/26	111.57	8,623,300
Mo 08/03/26	107.56	7,490,000
Fr 07/31/26	109.31	4,521,500
Th 07/30/26	110.19	2,882,900
We 07/29/26	113.21	3,139,500
Tu 07/28/26	113.09	3,917,300
Mo 07/27/26	111.44	2,595,300

Date	Last Price	Volume
Tu 07/07/26	114.74	3,325,600
Mo 07/06/26	113.01	3,755,500
Th 07/02/26	114.72	4,662,600
We 07/01/26	111.44	4,782,100
Tu 06/30/26	109.77	4,281,300
Mo 06/29/26	109.91	4,445,400
Fr 06/26/26	109.37	12,507,600
Th 06/25/26	108.10	4,947,600
We 06/24/26

Date	Last Price	Volume
We 06/03/26	94.76	6,698,100
Tu 06/02/26	97.49	4,639,800
Mo 06/01/26	97.95	4,636,400
Fr 05/29/26	97.60	8,724,900
Th 05/28/26	100.14	3,231,300
We 05/27/26	100.18	5,012,400
Tu 05/26/26	98.77	3,850,500
Fr 05/22/26	99.14	2,265,500
Th 05/21/26	98.73

Date	Last Price	Volume
Fr 05/01/26	97.67	4,872,400
Th 04/30/26	98.43	5,903,200
We 04/29/26	96.10	5,381,300
Tu 04/28/26	98.44	6,637,600
Mo 04/27/26	98.25	7,024,600
Fr 04/24/26	97.85	3,386,700
Th 04/23/26	97.93	3,292,400
We 04/22/26	96.75	3,876,700
Tu 04/21/26	96.60	4,557,800

Date	Last Price	Volume
Tu 03/31/26	96.47	5,900,300
Mo 03/30/26	96.35	6,363,600
Fr 03/27/26	98.66	3,251,900
Th 03/26/26	98.85	2,999,200
We 03/25/26	99.36	3,455,400
Tu 03/24/26	98.92	5,254,100
Mo 03/23/26	99.45	5,634,500
Fr 03/20/26	98.20	13,109,700
Th 03/19/26	98.58

Date	Last Price	Volume
Fr 02/27/26	111.44	4,413,000
Th 02/26/26	110.38	5,375,200
We 02/25/26	109.21	5,370,000
Tu 02/24/26	111.11	3,907,300
Mo 02/23/26	110.51	5,238,300
Fr 02/20/26	109.02	4,872,800
Th 02/19/26	108.68	4,063,100
We 02/18/26	109.90	5,742,700
Tu 02/17/26	107.52	4,213,900

Date	Last Price	Volume
Tu 01/27/26	100.64	9,529,400
Mo 01/26/26	101.14	8,808,700
Fr 01/23/26	102.23	4,246,600
Th 01/22/26	102.19	6,491,800
We 01/21/26	100.02	6,802,300
Tu 01/20/26	101.48	9,043,800
Fr 01/16/26	99.32	6,728,900
Th 01/15/26	100.41	5,939,100
We 01/14/26	99.15

Date	Last Price	Volume
Tu 12/23/25	100.11	3,689,200
Mo 12/22/25	99.78	4,804,300
Fr 12/19/25	100.65	7,700,200
Th 12/18/25	101.51	7,977,900
We 12/17/25	102.94	6,576,200
Tu 12/16/25	102.54	5,696,400
Mo 12/15/25	102.80	7,624,200
Fr 12/12/25	103.15	4,961,600
Th 12/11/25	103.45

Date	Last Price	Volume
Th 11/20/25	103.76	5,332,000
We 11/19/25	102.37	5,856,900
Tu 11/18/25	103.25	6,676,300
Mo 11/17/25	103.66	9,323,800
Fr 11/14/25	104.02	5,752,400
Th 11/13/25	104.45	5,312,400
We 11/12/25	104.12	6,539,800
Tu 11/11/25	103.03	4,520,900
Mo 11/10/25	103.09	7,028,800

Date	Last Price	Volume
Tu 10/21/25	120.05	1,876,200
Mo 10/20/25	120.70	1,547,700
Fr 10/17/25	121.44	2,076,700
Th 10/16/25	119.70	2,337,200
We 10/15/25	119.92	2,704,800
Tu 10/14/25	120.17	1,708,600
Mo 10/13/25	119.27	1,968,400
Fr 10/10/25	119.57	1,855,200
Th 10/09/25

Date	Last Price	Volume
Fr 09/19/25	124.62	6,928,100
Th 09/18/25	125.51	1,821,900
We 09/17/25	125.59	2,304,400
Tu 09/16/25	125.04	2,084,500
Mo 09/15/25	125.47	3,077,600
Fr 09/12/25	127.99	1,442,300
Th 09/11/25	129.47	1,745,000
We 09/10/25	128.01	2,279,100
Tu 09/09/25	130.97	2,325,500