Kimberly-Clark Corporatio... (KMB)
NYSE: KMB
· Real-Time Price · USD
131.40
-1.54 (-1.16%)
At close: Aug 18, 2025, 3:59 PM
131.36
-0.03%
After-hours: Aug 18, 2025, 07:52 PM EDT
KMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 132.77 | 132.94 | 130.59 | 131.33 | 131.33 | -1.21% | 2,545,007 |
| 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 |
| Aug 7, 2025 | 137.11 | 137.46 | 135.68 | 136.77 | 136.77 | 0.07% | 2,473,200 |
| Aug 6, 2025 | 134.62 | 136.90 | 134.14 | 136.68 | 136.68 | 1.84% | 3,327,300 |
| Aug 5, 2025 | 133.07 | 134.45 | 132.20 | 134.21 | 134.21 | 0.80% | 2,860,300 |
| Aug 4, 2025 | 131.36 | 133.81 | 131.19 | 133.14 | 133.14 | 1.91% | 3,226,000 |
| Aug 1, 2025 | 132.69 | 134.49 | 128.48 | 130.64 | 130.64 | 4.83% | 5,425,900 |
| Jul 31, 2025 | 125.10 | 125.92 | 124.37 | 124.62 | 124.62 | -0.53% | 4,597,500 |
| Jul 30, 2025 | 128.09 | 128.62 | 124.90 | 125.29 | 125.29 | -2.06% | 2,123,300 |
| Jul 29, 2025 | 126.87 | 128.57 | 126.52 | 127.93 | 127.93 | 0.84% | 1,995,900 |
| Jul 28, 2025 | 126.83 | 127.52 | 126.36 | 126.86 | 126.86 | -0.41% | 1,911,800 |
| Jul 25, 2025 | 127.93 | 128.29 | 126.65 | 127.38 | 127.38 | -0.29% | 1,549,438 |
| Jul 24, 2025 | 127.75 | 128.08 | 127.18 | 127.75 | 127.75 | 0.02% | 1,573,400 |
| Jul 23, 2025 | 128.84 | 129.33 | 127.46 | 127.73 | 127.73 | -0.90% | 1,947,500 |
| Jul 22, 2025 | 126.77 | 129.14 | 126.53 | 128.89 | 128.89 | 1.72% | 2,040,700 |