Kimberly-Clark CorporationKMBNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $110.68 | $110.78 | $109.40 | $109.74 | 3.07M |
| 2/27/2026 | $110.50 | $111.82 | $110.01 | $111.44 | 4.41M |
| 2/26/2026 | $109.78 | $110.60 | $109.32 | $110.38 | 5.38M |
| 2/25/2026 | $110.79 | $111.11 | $108.20 | $109.21 | 5.37M |
| 2/24/2026 | $110.45 | $111.41 | $109.93 | $111.11 | 3.91M |
| 2/23/2026 | $108.63 | $110.81 | $108.14 | $110.51 | 5.24M |
| 2/20/2026 | $108.78 | $109.61 | $108.39 | $109.02 | 4.87M |
| 2/19/2026 | $109.57 | $110.33 | $107.80 | $108.68 | 4.06M |
| 2/18/2026 | $107.52 | $110.70 | $107.28 | $109.90 | 5.74M |
| 2/17/2026 | $109.71 | $110.12 | $107.21 | $107.52 | 4.21M |
| 2/13/2026 | $108.69 | $109.81 | $107.97 | $109.41 | 5.23M |
| 2/12/2026 | $107.45 | $110.78 | $107.28 | $108.26 | 6.67M |
| 2/11/2026 | $105.59 | $107.83 | $104.52 | $107.60 | 5.65M |
| 2/10/2026 | $105.09 | $106.89 | $104.80 | $105.88 | 6.34M |
| 2/9/2026 | $104.20 | $104.98 | $103.62 | $104.70 | 3.90M |
| 2/6/2026 | $104.00 | $105.04 | $103.66 | $104.33 | 5.23M |
| 2/5/2026 | $103.97 | $104.80 | $102.15 | $104.26 | 7.46M |
| 2/4/2026 | $101.24 | $103.97 | $101.22 | $103.21 | 8.05M |
| 2/3/2026 | $99.07 | $101.54 | $98.76 | $100.77 | 5.88M |
| 2/2/2026 | $100.44 | $100.65 | $98.63 | $99.50 | 6.36M |
| 1/30/2026 | $99.14 | $100.39 | $98.15 | $99.99 | 10.27M |
| 1/29/2026 | $99.70 | $99.91 | $98.03 | $98.66 | 8.04M |
| 1/28/2026 | $100.84 | $101.30 | $98.39 | $99.54 | 6.78M |
| 1/27/2026 | $102.50 | $103.10 | $100.15 | $100.64 | 9.53M |
| 1/26/2026 | $102.30 | $102.97 | $100.22 | $101.14 | 8.81M |
| 1/23/2026 | $102.19 | $102.51 | $101.46 | $102.23 | 4.25M |
| 1/22/2026 | $99.65 | $102.46 | $99.32 | $102.19 | 6.49M |
| 1/21/2026 | $101.43 | $101.79 | $99.44 | $100.02 | 6.80M |
| 1/20/2026 | $99.11 | $101.54 | $98.29 | $101.48 | 9.04M |
| 1/16/2026 | $100.10 | $100.26 | $98.56 | $99.32 | 6.73M |
| 1/15/2026 | $99.02 | $101.17 | $98.65 | $100.41 | 5.94M |
| 1/14/2026 | $98.58 | $99.53 | $98.45 | $99.15 | 5.55M |
| 1/13/2026 | $98.51 | $99.43 | $97.81 | $98.73 | 6.48M |
| 1/12/2026 | $97.88 | $99.84 | $97.78 | $98.27 | 7.20M |
| 1/9/2026 | $98.70 | $99.09 | $97.68 | $97.92 | 7.05M |
| 1/8/2026 | $97.49 | $99.59 | $97.30 | $98.87 | 5.80M |
| 1/7/2026 | $97.53 | $98.13 | $96.26 | $97.56 | 5.87M |
| 1/6/2026 | $98.11 | $98.54 | $97.57 | $97.64 | 5.53M |
| 1/5/2026 | $101.22 | $101.22 | $97.65 | $98.07 | 9.67M |
| 1/2/2026 | $101.19 | $101.98 | $100.26 | $101.40 | 4.35M |
| 12/31/2025 | $101.32 | $101.66 | $100.87 | $100.89 | 2.81M |
| 12/30/2025 | $100.80 | $101.73 | $100.52 | $101.57 | 3.12M |
| 12/29/2025 | $101.00 | $101.52 | $100.76 | $101.03 | 3.20M |
| 12/26/2025 | $101.17 | $101.75 | $100.70 | $101.00 | 2.67M |
| 12/24/2025 | $100.09 | $101.13 | $100.06 | $101.08 | 1.20M |
| 12/23/2025 | $99.70 | $100.57 | $99.60 | $100.11 | 3.69M |
| 12/22/2025 | $100.27 | $100.59 | $99.60 | $99.78 | 4.80M |
| 12/19/2025 | $101.54 | $101.63 | $100.22 | $100.65 | 7.70M |
| 12/18/2025 | $102.66 | $102.67 | $101.26 | $101.51 | 7.98M |
| 12/17/2025 | $102.22 | $103.80 | $102.19 | $102.94 | 6.58M |
| 12/16/2025 | $103.00 | $103.28 | $101.92 | $102.54 | 5.70M |
| 12/15/2025 | $103.22 | $103.55 | $102.09 | $102.80 | 7.62M |
| 12/12/2025 | $103.52 | $104.15 | $103.03 | $103.15 | 4.96M |
| 12/11/2025 | $103.30 | $104.39 | $102.60 | $103.45 | 5.51M |
| 12/10/2025 | $103.15 | $104.13 | $102.80 | $103.14 | 7.24M |
| 12/9/2025 | $102.04 | $102.95 | $101.72 | $102.89 | 4.27M |
| 12/8/2025 | $102.74 | $102.80 | $101.64 | $101.85 | 5.92M |
| 12/5/2025 | $103.52 | $104.63 | $102.91 | $102.96 | 5.45M |
| 12/4/2025 | $106.26 | $106.99 | $104.88 | $104.94 | 5.65M |
| 12/3/2025 | $107.39 | $107.50 | $105.31 | $106.13 | 6.85M |