Kimberly-Clark (KMB)

108.35
-0.64 (-0.59%)
NASDAQ· Last Trade: Jul 19th, 3:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kimberly-Clark (KMB)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/2026110.26111.18107.74108.353,436,888108.35
7/16/2026106.73109.38106.73108.993,336,122108.99
7/15/2026106.81108.82105.98106.534,070,187106.53
7/14/2026109.80110.22106.55106.824,164,467106.82
7/13/2026113.01114.91108.75110.187,139,195110.18
7/10/2026110.64113.12110.13112.413,342,887112.41
7/09/2026110.66110.90109.42109.934,158,618109.93
7/08/2026113.89113.89110.96110.983,999,895110.98
7/07/2026114.93116.82114.50114.743,325,479114.74
7/06/2026114.49114.62111.10113.013,755,632113.01
7/02/2026112.00115.02111.95114.724,662,768114.72
7/01/2026110.05111.75109.44111.444,842,602111.44
6/30/2026109.60110.17108.46109.774,291,399109.77
6/29/2026109.02110.16108.07109.914,445,641109.91
6/26/2026108.95109.91108.41109.3712,507,601109.37
6/25/2026106.58109.13106.58108.104,947,765108.10
6/24/2026104.81107.70104.44106.738,325,831106.73
6/23/2026101.92104.20101.25103.954,012,317103.95
6/22/2026102.00103.18100.41100.503,600,426100.50
6/18/2026102.19103.22101.64102.568,880,487102.56
6/17/2026104.12105.01101.20101.474,037,404101.47
6/16/2026103.77104.94103.48104.283,039,472104.28
6/15/2026102.50104.07102.20103.144,456,603103.14
6/12/2026102.00103.22101.10102.293,490,525102.29
6/11/2026101.56102.60101.24101.543,260,653101.54
6/10/2026100.80102.08100.22101.583,393,285101.58
6/09/202698.41100.6097.25100.523,724,235100.52
6/08/202697.8099.2497.3997.753,816,38497.75
6/05/202694.0099.6293.9599.046,361,02299.04
6/04/202695.6796.6093.3294.476,076,99194.47
6/03/202697.3697.9294.4594.766,703,99094.76
6/02/202698.3598.7696.3697.494,637,56697.49
6/01/202697.5998.5297.1797.954,636,34597.95
5/29/2026100.25100.5497.1497.608,725,70297.60
5/28/2026100.19100.8099.48100.143,231,303100.14
5/27/202699.58101.9699.58100.185,012,941100.18
5/26/202699.1999.8098.7198.773,850,62898.77
5/22/202698.9099.7998.8099.142,265,82699.14
5/21/202697.1299.0595.7898.733,391,52098.73
5/20/202696.2797.8195.7097.553,072,41697.55
5/19/202696.7997.9295.5096.474,768,97696.47
5/18/202696.0097.9795.9096.544,677,33296.54
5/15/202697.6298.0095.5195.914,840,86895.91
5/14/202697.6597.8596.3396.673,365,96796.67
5/13/202697.1598.2196.4197.044,320,79397.04
5/12/202696.2597.7795.3297.345,348,05797.34
5/11/202698.2798.3895.3095.755,190,45195.75
5/08/202699.81100.1098.2198.313,181,54098.31
5/07/202699.31100.4897.9599.564,621,21899.56
5/06/202697.9599.7897.5799.193,872,84499.19
5/05/202695.6597.6894.6797.204,260,09397.20
5/04/202696.7197.0895.2195.654,364,53395.65
5/01/202699.0499.1696.8697.674,872,39497.67
4/30/202696.3898.7696.3398.435,903,37898.43
4/29/202698.3698.7294.9596.105,380,50296.10
4/28/202699.49100.4497.5098.446,636,26898.44
4/27/202697.6599.1597.4098.257,024,13798.25
4/24/202698.5999.2197.4497.853,386,91297.85
4/23/202696.4998.0596.4597.933,292,09597.93
4/22/202696.6097.5596.0196.753,876,15596.75
4/21/202698.3798.5496.1796.604,556,38296.60
4/20/202698.6199.3998.1098.543,698,75898.54