Kimberly-Clark Corporatio... (KMB)
NYSE: KMB
· Real-Time Price · USD
122.23
0.51 (0.42%)
At close: Sep 26, 2025, 3:59 PM
122.63
0.33%
After-hours: Sep 26, 2025, 07:56 PM EDT
KMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 121.82 | 122.91 | 121.49 | 122.23 | 122.23 | 0.42% | 2,283,330 |
| Sep 25, 2025 | 124.32 | 124.50 | 121.02 | 121.72 | 121.72 | -1.78% | 4,024,720 |
| Sep 24, 2025 | 123.15 | 124.55 | 123.01 | 123.93 | 123.93 | 0.09% | 1,459,900 |
| Sep 23, 2025 | 124.12 | 124.43 | 122.58 | 123.82 | 123.82 | -0.20% | 2,452,100 |
| Sep 22, 2025 | 124.43 | 125.13 | 123.80 | 124.07 | 124.07 | -0.44% | 2,683,800 |
| Sep 19, 2025 | 126.12 | 126.55 | 124.24 | 124.62 | 124.62 | -0.71% | 6,928,100 |
| Sep 18, 2025 | 124.72 | 126.42 | 124.38 | 125.51 | 125.51 | -0.06% | 1,821,900 |
| Sep 17, 2025 | 125.32 | 126.98 | 125.32 | 125.59 | 125.59 | 0.44% | 2,304,400 |
| Sep 16, 2025 | 125.40 | 126.06 | 124.48 | 125.04 | 125.04 | -0.34% | 2,084,500 |
| Sep 15, 2025 | 127.42 | 127.78 | 125.05 | 125.47 | 125.47 | -1.97% | 3,077,600 |
| Sep 12, 2025 | 128.90 | 129.87 | 127.95 | 127.99 | 127.99 | -1.14% | 1,442,300 |
| Sep 11, 2025 | 128.25 | 130.02 | 127.87 | 129.47 | 129.47 | 1.14% | 1,745,000 |
| Sep 10, 2025 | 130.24 | 130.83 | 127.01 | 128.01 | 128.01 | -2.26% | 2,279,100 |
| Sep 9, 2025 | 129.95 | 131.53 | 129.39 | 130.97 | 130.97 | 0.92% | 2,325,500 |
| Sep 8, 2025 | 129.24 | 130.13 | 127.77 | 129.78 | 129.78 | -0.08% | 2,916,800 |
| Sep 5, 2025 | 128.17 | 130.60 | 128.00 | 129.89 | 129.89 | 0.56% | 2,187,000 |
| Sep 4, 2025 | 128.50 | 129.41 | 127.84 | 129.17 | 127.91 | 0.91% | 2,049,200 |
| Sep 3, 2025 | 128.84 | 129.32 | 127.10 | 128.00 | 126.75 | -0.65% | 2,562,900 |
| Sep 2, 2025 | 129.35 | 130.04 | 128.04 | 128.84 | 127.58 | -0.23% | 2,027,300 |
| Aug 29, 2025 | 128.68 | 129.82 | 128.55 | 129.14 | 127.88 | 0.33% | 1,785,600 |