Kimberly-Clark Corporatio... (KMB)
NYSE: KMB
· Real-Time Price · USD
129.89
1.98 (1.55%)
At close: Sep 05, 2025, 3:59 PM
129.92
0.03%
After-hours: Sep 05, 2025, 07:45 PM EDT
KMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 128.17 | 130.60 | 128.00 | 129.89 | 129.89 | 0.56% | 2,185,955 |
| 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 | 129.14 | 0.33% | 1,785,600 |
| Aug 28, 2025 | 130.21 | 130.35 | 128.02 | 128.72 | 128.72 | -1.14% | 1,757,400 |
| Aug 27, 2025 | 129.60 | 130.35 | 129.60 | 130.21 | 130.21 | 0.31% | 1,411,900 |
| Aug 26, 2025 | 130.40 | 131.23 | 129.39 | 129.81 | 129.81 | -0.72% | 3,165,300 |
| Aug 25, 2025 | 133.50 | 133.94 | 130.62 | 130.75 | 130.75 | -2.05% | 1,721,500 |
| Aug 22, 2025 | 133.81 | 134.38 | 132.68 | 133.49 | 133.49 | 0.39% | 1,842,600 |
| Aug 21, 2025 | 132.49 | 133.06 | 132.23 | 132.97 | 132.97 | -0.22% | 1,512,700 |
| Aug 20, 2025 | 133.74 | 136.17 | 133.16 | 133.26 | 133.26 | 0.23% | 1,678,900 |
| Aug 19, 2025 | 131.35 | 133.43 | 131.10 | 132.95 | 132.95 | 1.23% | 2,288,400 |
| Aug 18, 2025 | 132.94 | 132.94 | 130.59 | 131.33 | 131.33 | -1.21% | 2,566,400 |
| Aug 15, 2025 | 133.90 | 134.01 | 132.55 | 132.94 | 132.94 | -0.34% | 2,123,800 |
| Aug 14, 2025 | 133.94 | 134.30 | 132.99 | 133.39 | 133.39 | -1.05% | 1,527,500 |
| Aug 13, 2025 | 133.72 | 135.10 | 133.13 | 134.81 | 134.81 | 0.88% | 1,849,500 |
| Aug 12, 2025 | 134.15 | 134.46 | 131.62 | 133.64 | 133.64 | -0.38% | 3,181,100 |
| Aug 11, 2025 | 136.33 | 136.36 | 133.83 | 134.15 | 134.15 | -1.48% | 2,544,700 |
| Aug 8, 2025 | 136.55 | 137.29 | 135.65 | 136.16 | 136.16 | -0.45% | 1,654,000 |