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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	121.82	122.23	122.23	122.91	121.49	2.29M
September 25, 2025	124.13	121.88	121.88	124.5	121.02	2.08M
September 24, 2025	123.15	123.93	123.93	124.55	123.01	1.46M
September 23, 2025	124.12	123.82	123.82	124.43	122.58	2.45M
September 22, 2025	124.43	124.07	124.07	125.13	123.8	2.68M
September 19, 2025	126.12	124.62	124.62	126.55	124.24	6.93M
September 18, 2025	124.72	125.51	125.51	126.42	124.38	1.82M
September 17, 2025	125.32	125.59	125.59	126.98	125.32	2.3M
September 16, 2025	125.4	125.04	125.04	126.06	124.48	2.08M
September 15, 2025	127.42	125.47	125.47	127.78	125.05	3.08M
September 12, 2025	128.9	127.99	127.99	129.87	127.95	1.44M
September 11, 2025	128.25	129.47	129.47	130.02	127.87	1.75M
September 10, 2025	130.24	128.01	128.01	130.83	127.01	2.28M
September 09, 2025	129.95	130.97	130.97	131.53	129.39	2.33M
September 08, 2025	129.24	129.78	129.78	130.13	127.77	2.92M
September 05, 2025	128.17	129.89	129.89	130.6	128	2.19M
September 04, 2025	128.5	129.17	129.17	129.41	127.84	2.05M
September 03, 2025	128.84	128	128	129.32	127.1	2.56M
September 02, 2025	129.35	128.84	128.84	130.04	128.04	2.03M
August 29, 2025	128.68	129.14	129.14	129.82	128.55	1.79M
August 28, 2025	130.21	128.72	128.72	130.35	128.02	1.76M
August 27, 2025	129.6	130.21	130.21	130.35	129.6	1.41M
August 26, 2025	130.4	129.81	129.81	131.23	129.39	3.17M
August 25, 2025	133.5	130.75	130.75	133.94	130.62	1.72M
August 22, 2025	133.81	133.49	133.49	134.38	132.68	1.79M
August 21, 2025	132.49	132.97	132.97	133.06	132.23	1.51M
August 20, 2025	133.74	133.26	133.26	136.17	133.16	1.68M
August 19, 2025	131.35	132.95	132.95	133.43	131.1	2.29M
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

Kimberly-Clark Corporation (KMB) NYSE