Kimberly-Clark Corporation - KMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	132.94	131.33	131.33	132.94	130.59	2.57M
August 15, 2025	133.9	132.94	132.94	134.01	132.55	2.12M
August 14, 2025	133.94	133.39	133.39	134.3	132.99	1.53M
August 13, 2025	133.72	134.81	134.81	135.1	133.13	1.85M
August 12, 2025	134.15	133.64	133.64	134.46	131.62	3.18M
August 11, 2025	136.33	134.15	134.15	136.36	133.83	2.54M
August 08, 2025	136.55	136.16	136.16	137.29	135.68	1.65M
August 07, 2025	137.11	136.77	136.77	137.46	135.68	2.47M
August 06, 2025	134.62	136.68	136.68	136.9	134.14	3.33M
August 05, 2025	133.07	134.21	134.21	134.45	132.2	2.86M
August 04, 2025	131.36	133.14	133.14	133.81	131.19	3.23M
August 01, 2025	132.69	130.64	130.64	134.49	128.48	5.43M
July 31, 2025	125.1	124.62	124.62	125.92	124.37	4.6M
July 30, 2025	128.09	125.29	125.29	128.62	124.9	2.12M
July 29, 2025	126.87	127.93	127.93	128.57	126.52	2M
July 28, 2025	126.83	126.86	126.86	127.52	126.36	1.91M
July 25, 2025	127.93	127.38	127.38	128.29	126.65	1.55M
July 24, 2025	127.75	127.75	127.75	128.08	127.18	1.57M
July 23, 2025	128.84	127.73	127.73	129.33	127.46	1.95M
July 22, 2025	126.77	128.89	128.89	129.14	126.53	2.04M
July 21, 2025	127.28	126.71	126.71	127.86	126.54	2.12M
July 18, 2025	128.38	127.53	127.53	128.59	127.09	3.79M
July 17, 2025	127	127.91	127.91	128.49	126.27	1.94M
July 16, 2025	126.89	127.63	127.63	127.69	126.33	2.02M
July 15, 2025	127.44	126.75	126.75	127.9	126.2	2.23M
July 14, 2025	129.24	127.46	127.46	129.37	125.15	3.28M
July 11, 2025	131.95	129.38	129.38	131.95	129.21	1.85M
July 10, 2025	131.43	131.95	131.95	133.09	130.47	1.96M
July 09, 2025	131.53	131.49	131.49	132.1	130.27	1.45M
July 08, 2025	131.25	131.4	131.4	132.08	130.37	1.62M
July 07, 2025	132.23	131.65	131.65	132.96	131.2	2.16M
July 03, 2025	132.73	132.12	132.12	132.73	131.45	1.02M
July 02, 2025	131.73	132.36	132.36	132.48	130.91	2.14M
July 01, 2025	129.65	131.61	131.61	132.49	129.3	2.83M
June 30, 2025	127.87	128.92	128.92	129.29	127.68	2.17M
June 27, 2025	126.88	127.89	127.89	128.53	126.88	1.95M
June 26, 2025	128.32	126.84	126.84	128.56	126.3	2.37M
June 25, 2025	129.67	128.15	128.15	129.75	127.76	1.82M
June 24, 2025	129.94	129.95	129.95	130.26	129.45	2.69M
June 23, 2025	128.31	130.13	130.13	130.48	128.14	3.21M
June 20, 2025	127.96	128.29	128.29	128.83	127.74	5.31M
June 18, 2025	128.85	127.96	127.96	129.17	127.76	3.09M
June 17, 2025	130.3	128.93	128.93	130.34	128.79	2.88M
June 16, 2025	131.09	130.67	130.67	131.83	130.41	1.99M
June 13, 2025	133.76	130.84	130.84	134	130.57	1.84M
June 12, 2025	133.24	133.89	133.89	133.92	132.52	1.55M
June 11, 2025	133.01	132.85	132.85	133.62	132.38	1.68M
June 10, 2025	132.51	133.04	133.04	133.78	132.18	1.89M
June 09, 2025	133.55	132.69	132.69	134.19	132.64	2.01M
June 06, 2025	134.16	133.55	133.55	134.73	133.25	2.58M
June 05, 2025	136.75	135.3	134.04	136.88	133.22	3.52M
June 04, 2025	139.44	138.43	137.14	140.39	138.28	2.05M
June 03, 2025	140.94	139.5	138.2	141.02	139.46	1.94M
June 02, 2025	143.6	141.68	140.36	143.6	141.14	2.05M
May 30, 2025	143.06	143.76	143.76	144.23	143.06	3.38M
May 29, 2025	142.22	143.84	143.84	144.31	141.58	1.72M
May 28, 2025	142.97	142.68	142.68	143.87	142.3	1.75M
May 27, 2025	141.64	142.85	142.85	143.08	141.15	2.59M
May 23, 2025	140.09	141.55	141.55	141.65	138.06	2.58M
May 22, 2025	140.48	139.75	139.75	140.48	138.33	2.74M

Kimberly-Clark Corporation (KMB) NYSE