NASDAQ : KMB
Kimberly-Clark Corporation — Price history
Consumer Staples · Household & Personal Products · United States
Last price 107.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 35.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kimberly-Clark Corporation (KMB) closed at 107.94 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 112.33 | 112.82 | 107.37 | 107.94 | 9,802,247 | -1.89% |
| 2026-10-29 | 108.9 | 110.355 | 108.5 | 110.02 | 2,992,883 | +1.49% |
| 2026-10-28 | 108.06 | 109.54 | 107.9 | 108.4 | 3,080,975 | -0.64% |
| 2026-10-27 | 109 | 109.515 | 108.055 | 109.1 | 3,659,091 | -0.48% |
| 2026-10-26 | 109.62 | 111.31 | 109.03 | 109.63 | 3,451,100 | -0.47% |
| 2026-10-23 | 111.455 | 112.05 | 108.92 | 110.15 | 5,600,268 | -1.93% |
| 2026-10-22 | 107.89 | 112.39 | 107.405 | 112.315 | 4,683,066 | +5.32% |
| 2026-10-21 | 108.02 | 108.043 | 106.42 | 106.64 | 4,749,058 | -1.56% |
| 2026-10-20 | 106.4 | 108.36 | 106.05 | 108.33 | 5,109,918 | +2.77% |
| 2026-10-19 | 104.41 | 105.79 | 103.885 | 105.41 | 3,526,293 | -0.15% |
| 2026-10-16 | 104.71 | 105.95 | 104.39 | 105.57 | 4,355,829 | +1.44% |
| 2026-10-15 | 102.87 | 104.77 | 102.48 | 104.07 | 7,956,941 | +4.69% |
| 2026-10-14 | 99.1 | 99.66 | 97.84 | 99.41 | 6,234,293 | +1.14% |
| 2026-10-13 | 99.69 | 99.81 | 96.89 | 98.29 | 6,333,795 | -0.49% |
| 2026-10-12 | 97.23 | 98.81 | 96.52 | 98.77 | 3,932,001 | +1.21% |
| 2026-10-09 | 97.44 | 98.42 | 97.037 | 97.59 | 5,121,381 | -0.15% |
| 2026-10-08 | 96.48 | 97.87 | 95.829 | 97.74 | 6,287,954 | +1.31% |
| 2026-10-07 | 97.26 | 97.48 | 96.367 | 96.48 | 2,801,494 | -0.30% |
| 2026-10-06 | 95.89 | 97.21 | 95.6 | 96.77 | 3,331,658 | +1.43% |
| 2026-10-05 | 94.47 | 95.555 | 93.945 | 95.41 | 3,158,560 | +1.11% |
| 2026-10-02 | 95.12 | 95.52 | 93.99 | 94.36 | 4,449,388 | +0.02% |
| 2026-10-01 | 95.97 | 96.5 | 94.187 | 94.34 | 6,032,700 | -3.17% |
| 2026-09-30 | 99.79 | 99.88 | 97.42 | 97.43 | 4,141,019 | -1.58% |
| 2026-09-29 | 98.24 | 99.01 | 97.5 | 98.99 | 2,700,365 | +0.22% |
| 2026-09-28 | 98 | 99.01 | 97.34 | 98.77 | 3,335,489 | +0.35% |
| 2026-09-25 | 97.27 | 98.58 | 96.72 | 98.43 | 3,287,423 | +1.24% |
| 2026-09-24 | 98.04 | 98.9 | 97.13 | 97.22 | 3,653,447 | -0.49% |
| 2026-09-23 | 98.755 | 99.12 | 97.42 | 97.7 | 3,219,097 | -1.22% |
| 2026-09-22 | 99.33 | 99.92 | 98.65 | 98.91 | 4,082,053 | +1.20% |
| 2026-09-21 | 98.32 | 98.32 | 96.82 | 97.74 | 3,628,364 | -0.12% |
| 2026-09-18 | 97.73 | 98.76 | 97.25 | 97.86 | 6,666,276 | -0.34% |
| 2026-09-17 | 98.99 | 99.16 | 97.48 | 98.19 | 3,429,915 | +0.09% |
| 2026-09-16 | 98.68 | 99.325 | 97.45 | 98.1 | 3,570,254 | -0.58% |
| 2026-09-15 | 98.345 | 98.815 | 97.19 | 98.675 | 6,662,898 | -0.42% |
| 2026-09-14 | 99.18 | 100.92 | 98.98 | 99.09 | 6,379,395 | +0.96% |
| 2026-09-11 | 99.24 | 99.52 | 97.295 | 98.15 | 8,137,765 | -0.34% |
| 2026-09-10 | 98.725 | 99.54 | 98.275 | 98.48 | 9,875,695 | -0.22% |
| 2026-09-09 | 100.995 | 100.995 | 97.91 | 98.7 | 6,964,788 | -4.11% |
| 2026-09-08 | 104.55 | 104.7 | 102.81 | 102.93 | 3,299,302 | -1.93% |
| 2026-09-04 | 106.505 | 106.93 | 104.85 | 104.96 | 4,151,296 | -1.60% |
| 2026-09-03 | 109.75 | 110 | 107.495 | 107.95 | 3,195,374 | -1.23% |
| 2026-09-02 | 107.47 | 109.41 | 106.92 | 109.29 | 3,949,843 | +2.06% |
| 2026-09-01 | 108 | 108.89 | 106.76 | 107.08 | 3,623,856 | -0.81% |
| 2026-08-31 | 108.93 | 109.438 | 107.41 | 107.95 | 4,491,184 | -1.46% |
| 2026-08-28 | 110.95 | 111.39 | 109.52 | 109.55 | 2,433,647 | -0.39% |
| 2026-08-27 | 109.12 | 110.32 | 108.61 | 109.98 | 3,344,553 | -0.33% |
| 2026-08-26 | 111.74 | 111.84 | 110.25 | 110.34 | 3,951,993 | -0.61% |
| 2026-08-25 | 111.065 | 111.22 | 109.83 | 111.02 | 2,805,970 | -0.31% |
| 2026-08-24 | 109.9 | 112.38 | 109.87 | 111.37 | 2,685,107 | +1.88% |
| 2026-08-21 | 108.88 | 109.883 | 108.07 | 109.31 | 2,102,589 | +0.57% |
| 2026-08-20 | 109.39 | 110 | 108.09 | 108.69 | 2,431,443 | -1.08% |
| 2026-08-19 | 108.86 | 110.1 | 108.33 | 109.88 | 3,669,204 | +2.01% |
| 2026-08-18 | 108.83 | 109.79 | 107.66 | 107.72 | 2,392,072 | -0.18% |
| 2026-08-17 | 109.27 | 109.35 | 107.39 | 107.91 | 2,958,409 | -2.25% |
| 2026-08-14 | 110.89 | 111.2 | 110.23 | 110.39 | 1,739,123 | -0.28% |
| 2026-08-13 | 109.86 | 111.06 | 109.45 | 110.7 | 1,865,246 | +1.62% |
| 2026-08-12 | 107.6 | 109.55 | 107.4 | 108.93 | 2,267,028 | +0.33% |
| 2026-08-11 | 107.42 | 108.71 | 107.28 | 108.57 | 2,066,486 | +0.51% |
| 2026-08-10 | 108.37 | 109.1 | 107.29 | 108.02 | 3,136,366 | -1.51% |
| 2026-08-07 | 108.485 | 109.83 | 107.14 | 109.68 | 2,705,304 | +0.94% |
| 2026-08-06 | 112.59 | 112.7 | 108.1 | 108.66 | 3,895,862 | -3.30% |
| 2026-08-05 | 111.16 | 112.44 | 108.43 | 112.37 | 4,580,725 | +0.72% |
| 2026-08-04 | 109.19 | 112.12 | 105.77 | 111.57 | 8,623,324 | +3.73% |
| 2026-08-03 | 110.95 | 112.7 | 106.105 | 107.56 | 7,489,976 | -1.60% |
| 2026-07-31 | 108.94 | 110.26 | 107.73 | 109.31 | 4,521,478 | -0.80% |
| 2026-07-30 | 111.63 | 111.63 | 108.8 | 110.19 | 2,883,223 | -2.67% |
| 2026-07-29 | 110.9 | 113.33 | 110.06 | 113.21 | 3,139,944 | +0.11% |
| 2026-07-28 | 113.48 | 115.47 | 113 | 113.09 | 3,917,952 | +1.48% |
| 2026-07-27 | 110.81 | 112.34 | 110.7 | 111.44 | 2,595,458 | +1.59% |
| 2026-07-24 | 107.765 | 109.785 | 107.06 | 109.7 | 2,602,169 | +2.23% |
| 2026-07-23 | 107.23 | 107.83 | 106.52 | 107.31 | 2,763,310 | -1.44% |
| 2026-07-22 | 109 | 109.6 | 108.48 | 108.88 | 2,291,823 | +0.77% |
| 2026-07-21 | 108.17 | 108.425 | 106.965 | 108.05 | 2,319,668 | -0.40% |
| 2026-07-20 | 108 | 108.79 | 107.63 | 108.48 | 2,513,971 | +0.12% |
| 2026-07-17 | 110.26 | 111.18 | 107.74 | 108.35 | 3,436,886 | -0.59% |
| 2026-07-16 | 106.73 | 109.38 | 106.73 | 108.99 | 3,333,548 | +2.31% |
| 2026-07-15 | 106.81 | 108.82 | 105.985 | 106.53 | 4,027,097 | -0.27% |
| 2026-07-14 | 109.8 | 110.22 | 106.55 | 106.82 | 4,164,691 | -3.05% |
| 2026-07-13 | 113.01 | 114.91 | 108.75 | 110.18 | 7,140,633 | -1.98% |
| 2026-07-10 | 110.64 | 113.12 | 110.13 | 112.41 | 3,342,885 | +2.26% |
| 2026-07-09 | 110.66 | 110.9 | 109.422 | 109.93 | 4,158,772 | -0.95% |
| 2026-07-08 | 113.89 | 113.89 | 110.96 | 110.98 | 3,999,931 | -3.28% |
| 2026-07-07 | 114.93 | 116.82 | 114.5 | 114.74 | 3,325,644 | +1.53% |
| 2026-07-06 | 114.485 | 114.62 | 111.1 | 113.01 | 3,755,895 | -1.49% |
| 2026-07-02 | 112 | 115.02 | 111.95 | 114.72 | 4,662,758 | +2.94% |
| 2026-07-01 | 110.05 | 111.75 | 109.441 | 111.44 | 4,782,366 | +1.52% |
| 2026-06-30 | 109.6 | 110.17 | 108.46 | 109.77 | 4,281,266 | -0.13% |
| 2026-06-29 | 109.02 | 110.16 | 108.07 | 109.91 | 4,445,791 | +0.49% |
| 2026-06-26 | 108.95 | 109.91 | 108.405 | 109.37 | 12,507,599 | +1.17% |
| 2026-06-25 | 106.575 | 109.13 | 106.575 | 108.1 | 4,947,909 | +1.28% |
| 2026-06-24 | 104.81 | 107.7 | 104.44 | 106.73 | 8,327,800 | +2.67% |
| 2026-06-23 | 101.92 | 104.2 | 101.255 | 103.95 | 4,012,349 | +3.43% |
| 2026-06-22 | 102 | 103.18 | 100.41 | 100.5 | 3,600,476 | -2.01% |
| 2026-06-18 | 102.19 | 103.215 | 101.64 | 102.56 | 8,851,294 | +1.07% |
| 2026-06-17 | 104.12 | 105.01 | 101.2 | 101.47 | 4,038,152 | -2.69% |
| 2026-06-16 | 103.77 | 104.94 | 103.48 | 104.28 | 3,039,513 | +1.11% |
| 2026-06-15 | 102.5 | 104.07 | 102.205 | 103.14 | 4,456,823 | +0.83% |
| 2026-06-12 | 102 | 103.22 | 101.1 | 102.29 | 3,490,523 | +0.74% |
| 2026-06-11 | 101.555 | 102.603 | 101.24 | 101.54 | 3,247,528 | -0.04% |
| 2026-06-10 | 100.8 | 102.08 | 100.22 | 101.58 | 3,393,919 | +1.05% |
| 2026-06-09 | 98.41 | 100.6 | 97.25 | 100.52 | 3,724,508 | +2.83% |
| 2026-06-08 | 97.8 | 99.24 | 97.39 | 97.75 | 3,816,458 | -1.30% |
| 2026-06-05 | 94 | 99.62 | 93.95 | 99.04 | 6,361,015 | +6.28% |
| 2026-06-04 | 95.67 | 96.6 | 93.32 | 94.47 | 6,081,084 | -0.31% |
| 2026-06-03 | 97.36 | 97.92 | 94.45 | 94.76 | 6,698,136 | -2.80% |
| 2026-06-02 | 98.35 | 98.76 | 96.36 | 97.49 | 4,639,841 | -0.47% |
| 2026-06-01 | 97.59 | 98.52 | 97.17 | 97.95 | 4,636,371 | +0.36% |
| 2026-05-29 | 100.25 | 100.54 | 97.14 | 97.6 | 8,725,701 | -2.54% |
| 2026-05-28 | 100.19 | 100.8 | 99.48 | 100.14 | 3,231,562 | -0.04% |
| 2026-05-27 | 99.58 | 101.96 | 99.58 | 100.18 | 5,013,074 | +1.43% |
| 2026-05-26 | 99.19 | 99.8 | 98.71 | 98.77 | 3,850,730 | -0.37% |
| 2026-05-22 | 98.9 | 99.79 | 98.8 | 99.14 | 2,265,825 | +0.42% |
| 2026-05-21 | 97.12 | 99.05 | 95.78 | 98.73 | 3,391,684 | +1.21% |
| 2026-05-20 | 96.27 | 97.81 | 95.7 | 97.55 | 3,072,987 | +1.12% |
| 2026-05-19 | 96.79 | 97.92 | 95.5 | 96.47 | 4,769,077 | -0.07% |
| 2026-05-18 | 96 | 97.97 | 95.9 | 96.54 | 4,677,385 | +0.66% |
| 2026-05-15 | 97.62 | 98 | 95.5 | 95.91 | 4,829,186 | -0.79% |
| 2026-05-14 | 97.65 | 97.85 | 96.33 | 96.67 | 3,366,256 | -0.38% |
| 2026-05-13 | 97.15 | 98.21 | 96.405 | 97.04 | 4,302,895 | -0.31% |
| 2026-05-12 | 96.25 | 97.765 | 95.32 | 97.34 | 5,348,171 | +1.66% |