KMB
Kimberly-Clark Corporation (KMB)
96.4800
$
-0.2900 (%-0.30)
KMB: Kimberly-Clark Corporation Historical Data
Historical price data, yearly archive and performance analysis for Kimberly-Clark Corporation.
Historical Chart
Loading chart...
Average
OPEN 127.1209
CLOSE 127.056
Low
LOW 99.22
High
HIGH 150.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 131.47 | 131.94 | 130.33 | 130.63 |
| 01/03/2025 | 130.63 | 131.3 | 129.57 | 129.76 |
| 01/06/2025 | 129.71 | 129.71 | 125.88 | 126.12 |
| 01/07/2025 | 126.72 | 127.83 | 126.64 | 127.3 |
| 01/08/2025 | 126.65 | 126.89 | 126.03 | 126.77 |
| 01/10/2025 | 125.23 | 126 | 124.1 | 124.46 |
| 01/13/2025 | 125.27 | 125.46 | 124.3 | 125.43 |
| 01/14/2025 | 125.53 | 126.96 | 125.17 | 126.18 |
| 01/15/2025 | 126.7 | 127.23 | 125.51 | 125.56 |
| 01/16/2025 | 125.34 | 126.83 | 125.02 | 126.65 |
| 01/17/2025 | 126.77 | 127.89 | 126.16 | 127.22 |
| 01/21/2025 | 127.79 | 128.38 | 126.26 | 126.52 |
| 01/22/2025 | 128.68 | 128.68 | 125.97 | 126.12 |
| 01/23/2025 | 126 | 127.58 | 125.74 | 127.03 |
| 01/24/2025 | 127.15 | 128.49 | 126.82 | 128.41 |
| 01/27/2025 | 130.32 | 132.07 | 129.82 | 131.41 |
| 01/28/2025 | 131.6 | 133.38 | 129.22 | 129.44 |
| 01/29/2025 | 129.78 | 131.05 | 129.49 | 129.67 |
| 01/30/2025 | 131 | 131.43 | 129.94 | 130.85 |
| 01/31/2025 | 129.08 | 131.08 | 128.92 | 129.97 |
| 02/03/2025 | 129.59 | 131.31 | 129.21 | 130.45 |
| 02/04/2025 | 130.13 | 130.89 | 128.7 | 129.3 |
| 02/05/2025 | 129.62 | 129.87 | 128.35 | 129.25 |
| 02/06/2025 | 130.2 | 130.3 | 128.21 | 128.69 |
| 02/07/2025 | 128.53 | 130.37 | 128.43 | 130.3 |
| 02/10/2025 | 130.13 | 131.55 | 129.74 | 131.43 |
| 02/11/2025 | 131.43 | 133.28 | 130.6 | 133.19 |
| 02/12/2025 | 132.53 | 133.94 | 131.82 | 133.88 |
| 02/13/2025 | 133.88 | 135.58 | 133.51 | 135.36 |
| 02/14/2025 | 134.96 | 135.02 | 132.62 | 132.67 |
| 02/18/2025 | 132.02 | 135.84 | 131.54 | 135.64 |
| 02/19/2025 | 135.82 | 138.01 | 135.21 | 137.93 |
| 02/20/2025 | 136.78 | 139.75 | 136.52 | 138.97 |
| 02/21/2025 | 139 | 140.6 | 138.27 | 140.26 |
| 02/24/2025 | 139.6 | 142.48 | 139.6 | 140.04 |
| 02/25/2025 | 140.64 | 142.9 | 140.28 | 141.3 |
| 02/26/2025 | 140.54 | 141.56 | 138.67 | 139.16 |
| 02/27/2025 | 138.81 | 140.82 | 138.39 | 140.19 |
| 02/28/2025 | 141.26 | 143.03 | 140.17 | 142.01 |
| 03/03/2025 | 141.2 | 143.59 | 141.2 | 143.35 |
| 03/04/2025 | 144.3 | 146.26 | 141.1 | 141.14 |
| 03/05/2025 | 140.73 | 142.86 | 140.48 | 141.63 |
| 03/06/2025 | 141.92 | 142.99 | 140.58 | 142.41 |
| 03/07/2025 | 140.67 | 146.85 | 140.27 | 144.79 |
| 03/10/2025 | 145.71 | 150.45 | 145.58 | 147.4 |
| 03/11/2025 | 147.31 | 147.31 | 143.91 | 144.09 |
| 03/12/2025 | 141.51 | 143.35 | 139.63 | 139.97 |
| 03/13/2025 | 139.7 | 141.79 | 139.64 | 140.14 |
| 03/14/2025 | 139.13 | 140.27 | 138.83 | 139.64 |
| 03/17/2025 | 139.72 | 140.45 | 138.84 | 139.91 |
| 03/18/2025 | 139.89 | 141 | 138.8 | 139.53 |
| 03/19/2025 | 139.37 | 139.92 | 138.41 | 139.65 |
| 03/20/2025 | 139.34 | 139.7 | 137.04 | 139.08 |
| 03/21/2025 | 139.08 | 140.29 | 137.44 | 138.67 |
| 03/24/2025 | 138.31 | 139.2 | 137.1 | 137.82 |
| 03/25/2025 | 137.75 | 137.76 | 135.99 | 136.99 |
| 03/26/2025 | 137.27 | 139.93 | 137.24 | 139.61 |
| 03/27/2025 | 140.64 | 141.04 | 139.49 | 140.56 |
| 03/28/2025 | 142.09 | 142.6 | 140.02 | 140.71 |
| 03/31/2025 | 141.27 | 142.74 | 141.07 | 142.22 |
| 04/01/2025 | 142.86 | 143.51 | 142.02 | 143.03 |
| 04/02/2025 | 142.97 | 143.75 | 141.56 | 142.9 |
| 04/03/2025 | 145 | 147.12 | 144.44 | 145.22 |
| 04/04/2025 | 145.82 | 147 | 137.65 | 137.91 |
| 04/07/2025 | 135.17 | 138.1 | 133.41 | 134.54 |
| 04/08/2025 | 136.59 | 136.68 | 132.24 | 133.28 |
| 04/09/2025 | 131.85 | 137.65 | 131.52 | 135.15 |
| 04/10/2025 | 135.36 | 138.84 | 134.8 | 137.49 |
| 04/11/2025 | 136.71 | 140.72 | 135.97 | 139.76 |
| 04/14/2025 | 139.83 | 142.86 | 138.64 | 142.56 |
| 04/15/2025 | 142.23 | 143.06 | 141.37 | 141.47 |
| 04/16/2025 | 142.15 | 142.64 | 139.38 | 139.7 |
| 04/17/2025 | 140.43 | 143.44 | 140.22 | 142.81 |
| 04/21/2025 | 143.45 | 143.5 | 138.68 | 140.07 |
| 04/22/2025 | 133.08 | 138.38 | 133 | 137.92 |
| 04/23/2025 | 135.52 | 136.57 | 131.12 | 133.4 |
| 04/24/2025 | 133.01 | 133.32 | 131.65 | 132.34 |
| 04/25/2025 | 132.96 | 133.23 | 129.84 | 131.61 |
| 04/28/2025 | 131.73 | 132 | 130.66 | 130.9 |
| 04/29/2025 | 130.13 | 131.07 | 128.23 | 130.55 |
| 04/30/2025 | 131.6 | 132 | 129.16 | 131.78 |
| 05/01/2025 | 130.35 | 131 | 128.5 | 129.87 |
| 05/02/2025 | 130.37 | 131.6 | 129.26 | 130.35 |
| 05/05/2025 | 131.24 | 131.55 | 130.24 | 130.9 |
| 05/06/2025 | 130.55 | 133.36 | 129.76 | 132.77 |
| 05/07/2025 | 132.5 | 134.43 | 132.3 | 133.59 |
| 05/08/2025 | 133.76 | 134.88 | 133.07 | 133.54 |
| 05/09/2025 | 133.18 | 134.49 | 132.84 | 133.05 |
| 05/12/2025 | 132.4 | 136.79 | 132.01 | 136.67 |
| 05/13/2025 | 135.89 | 136.16 | 132.73 | 134.03 |
| 05/14/2025 | 133.59 | 134.16 | 132.58 | 133.51 |
| 05/15/2025 | 134.46 | 137.47 | 133.65 | 137.35 |
| 05/16/2025 | 137.66 | 139.35 | 137.04 | 139.07 |
| 05/19/2025 | 141.1 | 143.26 | 139.65 | 140.79 |
| 05/20/2025 | 140.76 | 141.73 | 140.35 | 141.63 |
| 05/21/2025 | 140.87 | 142.37 | 140.66 | 141.07 |
| 05/22/2025 | 140.48 | 140.48 | 138.33 | 139.75 |
| 05/23/2025 | 140.09 | 141.65 | 138.06 | 141.55 |
| 05/27/2025 | 141.64 | 143.08 | 141.15 | 142.85 |
| 05/28/2025 | 142.97 | 143.87 | 142.3 | 142.68 |
| 05/29/2025 | 142.22 | 144.31 | 141.58 | 143.84 |
| 05/30/2025 | 143.06 | 144.23 | 143.06 | 143.76 |
| 06/02/2025 | 143.6 | 143.6 | 141.14 | 141.68 |
| 06/03/2025 | 140.94 | 141.02 | 139.46 | 139.5 |
| 06/04/2025 | 139.44 | 140.39 | 138.28 | 138.43 |
| 06/05/2025 | 136.75 | 136.88 | 133.22 | 135.3 |
| 06/06/2025 | 134.16 | 134.73 | 133.25 | 133.55 |
| 06/09/2025 | 133.55 | 134.25 | 132.64 | 132.69 |
| 06/10/2025 | 132.51 | 133.78 | 132.18 | 133.04 |
| 06/11/2025 | 133.01 | 133.62 | 132.38 | 132.85 |
| 06/12/2025 | 133.24 | 133.92 | 132.52 | 133.89 |
| 06/13/2025 | 133.76 | 134 | 130.57 | 130.84 |
| 06/16/2025 | 131.09 | 131.83 | 130.41 | 130.67 |
| 06/17/2025 | 130.3 | 130.34 | 128.79 | 128.93 |
| 06/18/2025 | 128.85 | 129.17 | 127.76 | 127.96 |
| 06/20/2025 | 127.96 | 128.83 | 127.74 | 128.29 |
| 06/23/2025 | 128.31 | 130.48 | 128.14 | 130.13 |
| 06/24/2025 | 129.94 | 130.33 | 129.45 | 129.95 |
| 06/25/2025 | 129.67 | 129.75 | 127.76 | 128.15 |
| 06/26/2025 | 128.32 | 128.56 | 126.3 | 126.84 |
| 06/27/2025 | 126.88 | 128.53 | 126.88 | 127.89 |
| 06/30/2025 | 127.87 | 129.29 | 127.68 | 128.92 |
| 07/01/2025 | 129.65 | 132.49 | 129.3 | 131.61 |
| 07/02/2025 | 131.73 | 132.48 | 130.91 | 132.36 |
| 07/03/2025 | 132.73 | 132.73 | 131.45 | 132.12 |
| 07/07/2025 | 132.23 | 132.96 | 131.2 | 131.65 |
| 07/08/2025 | 131.25 | 132.08 | 130.37 | 131.4 |
| 07/09/2025 | 131.53 | 132.1 | 130.27 | 131.49 |
| 07/10/2025 | 131.43 | 133.09 | 130.47 | 131.95 |
| 07/11/2025 | 131.95 | 131.95 | 129.21 | 129.38 |
| 07/14/2025 | 129.24 | 129.37 | 125.15 | 127.46 |
| 07/15/2025 | 127.44 | 127.9 | 126.2 | 126.75 |
| 07/16/2025 | 126.89 | 127.69 | 126.33 | 127.63 |
| 07/17/2025 | 127 | 128.49 | 126.27 | 127.91 |
| 07/18/2025 | 128.38 | 128.59 | 127.09 | 127.53 |
| 07/21/2025 | 127.28 | 127.86 | 126.54 | 126.71 |
| 07/22/2025 | 126.77 | 129.14 | 126.53 | 128.89 |
| 07/23/2025 | 128.84 | 129.33 | 127.46 | 127.73 |
| 07/24/2025 | 127.75 | 128.08 | 127.18 | 127.75 |
| 07/25/2025 | 127.93 | 128.29 | 126.65 | 127.38 |
| 07/28/2025 | 126.83 | 127.52 | 126.36 | 126.86 |
| 07/29/2025 | 126.87 | 128.57 | 126.52 | 127.93 |
| 07/30/2025 | 128.09 | 128.62 | 124.9 | 125.29 |
| 07/31/2025 | 125.1 | 125.92 | 124.37 | 124.62 |
| 08/01/2025 | 132.69 | 134.49 | 128.48 | 130.64 |
| 08/04/2025 | 131.36 | 133.81 | 131.19 | 133.14 |
| 08/05/2025 | 133.07 | 134.45 | 132.2 | 134.21 |
| 08/06/2025 | 134.62 | 136.9 | 134.14 | 136.68 |
| 08/07/2025 | 137.11 | 137.46 | 135.68 | 136.77 |
| 08/08/2025 | 136.55 | 137.29 | 135.65 | 136.16 |
| 08/11/2025 | 136.33 | 136.36 | 133.83 | 134.15 |
| 08/12/2025 | 134.15 | 134.46 | 131.62 | 133.64 |
| 08/13/2025 | 133.72 | 135.1 | 133.13 | 134.81 |
| 08/14/2025 | 133.94 | 134.3 | 132.99 | 133.39 |
| 08/15/2025 | 133.9 | 134.01 | 132.55 | 132.94 |
| 08/18/2025 | 132.94 | 132.94 | 130.59 | 131.33 |
| 08/19/2025 | 131.35 | 133.43 | 131.1 | 132.95 |
| 08/20/2025 | 133.74 | 136.17 | 133.16 | 133.26 |
| 08/21/2025 | 132.49 | 133.06 | 132.23 | 132.97 |
| 08/22/2025 | 133.81 | 134.38 | 132.68 | 133.49 |
| 08/25/2025 | 133.5 | 133.94 | 130.62 | 130.75 |
| 08/26/2025 | 130.4 | 131.23 | 129.39 | 129.81 |
| 08/27/2025 | 129.6 | 130.35 | 129.6 | 130.21 |
| 08/28/2025 | 130.21 | 130.35 | 128.02 | 128.72 |
| 08/29/2025 | 128.68 | 129.82 | 128.55 | 129.14 |
| 09/02/2025 | 129.35 | 130.04 | 128.04 | 128.84 |
| 09/03/2025 | 128.84 | 129.32 | 127.1 | 128 |
| 09/04/2025 | 128.5 | 129.41 | 127.84 | 129.17 |
| 09/05/2025 | 128.17 | 130.6 | 128 | 129.89 |
| 09/08/2025 | 129.24 | 130.13 | 127.77 | 129.78 |
| 09/09/2025 | 129.95 | 131.53 | 129.39 | 130.97 |
| 09/10/2025 | 130.24 | 130.83 | 127.01 | 128.01 |
| 09/11/2025 | 128.25 | 130.02 | 127.87 | 129.47 |
| 09/12/2025 | 128.9 | 129.87 | 127.95 | 127.99 |
| 09/15/2025 | 127.42 | 127.78 | 125.05 | 125.47 |
| 09/16/2025 | 125.4 | 126.06 | 124.48 | 125.04 |
| 09/17/2025 | 125.32 | 126.98 | 125.32 | 125.59 |
| 09/18/2025 | 124.72 | 126.42 | 124.38 | 125.51 |
| 09/19/2025 | 126.12 | 126.55 | 124.24 | 124.62 |
| 09/22/2025 | 124.43 | 125.13 | 123.8 | 124.07 |
| 09/23/2025 | 124.12 | 124.43 | 122.58 | 123.82 |
| 09/24/2025 | 123.15 | 124.55 | 123.01 | 123.93 |
| 09/25/2025 | 124.32 | 124.5 | 121.02 | 121.72 |
| 09/26/2025 | 121.82 | 122.91 | 121.49 | 122.23 |
| 09/29/2025 | 122.59 | 122.82 | 121.37 | 122.66 |
| 09/30/2025 | 122.51 | 124.71 | 122.18 | 124.34 |
| 10/01/2025 | 124.82 | 125.32 | 123.04 | 123.23 |
| 10/02/2025 | 123.23 | 123.24 | 122.08 | 122.62 |
| 10/03/2025 | 122.33 | 123.38 | 121.76 | 122.58 |
| 10/06/2025 | 122 | 122.19 | 120.45 | 120.54 |
| 10/07/2025 | 120.54 | 122.78 | 119.63 | 122.33 |
| 10/08/2025 | 122.18 | 122.18 | 119.54 | 119.63 |
| 10/09/2025 | 119.62 | 120.29 | 119.36 | 119.55 |
| 10/10/2025 | 120.2 | 120.72 | 119.37 | 119.57 |
| 10/13/2025 | 119.51 | 119.51 | 118.18 | 119.27 |
| 10/14/2025 | 119.6 | 120.61 | 119.09 | 120.17 |
| 10/15/2025 | 120.2 | 121.22 | 119.64 | 119.92 |
| 10/16/2025 | 120.49 | 121.35 | 119.38 | 119.7 |
| 10/17/2025 | 120.11 | 121.49 | 119.88 | 121.44 |
| 10/20/2025 | 121.52 | 121.89 | 120.62 | 120.7 |
| 10/21/2025 | 120.8 | 121.03 | 119.95 | 120.05 |
| 10/22/2025 | 120.12 | 121.99 | 119.54 | 120.21 |
| 10/23/2025 | 120.35 | 120.37 | 117.49 | 118.76 |
| 10/24/2025 | 118.95 | 119.92 | 118.19 | 118.93 |
| 10/27/2025 | 118.85 | 120.83 | 118.46 | 120.62 |
| 10/28/2025 | 120.13 | 121.99 | 119.58 | 120.66 |
| 10/29/2025 | 119.75 | 120.12 | 116.26 | 116.72 |
| 10/30/2025 | 120.7 | 123.09 | 119.46 | 120.21 |
| 10/31/2025 | 119.15 | 120.09 | 118.15 | 119.71 |
| 11/03/2025 | 104.69 | 106.41 | 102.2 | 102.27 |
| 11/04/2025 | 102.18 | 102.75 | 99.6 | 100.64 |
| 11/05/2025 | 100.56 | 101.43 | 99.22 | 100.05 |
| 11/06/2025 | 100.12 | 101.75 | 99.6 | 100.77 |
| 11/07/2025 | 100.78 | 104.58 | 100.5 | 103.85 |
| 11/10/2025 | 103.81 | 103.87 | 101.61 | 103.09 |
| 11/11/2025 | 103.38 | 103.77 | 102.6 | 103.03 |
| 11/12/2025 | 103.79 | 105.29 | 103.47 | 104.12 |
| 11/13/2025 | 105.02 | 105.7 | 104.3 | 104.45 |
| 11/14/2025 | 105.01 | 105.85 | 103.66 | 104.02 |
| 11/17/2025 | 103.89 | 105.88 | 102.5 | 103.66 |
| 11/18/2025 | 104.35 | 104.61 | 102 | 103.25 |
| 11/19/2025 | 103.15 | 103.34 | 101.76 | 102.37 |
| 11/20/2025 | 102.61 | 104.22 | 102.23 | 103.76 |
| 11/21/2025 | 104.2 | 105.8 | 103.6 | 105.18 |
| 11/24/2025 | 105.13 | 105.53 | 103.75 | 105.03 |
| 11/25/2025 | 105.33 | 106.29 | 105.05 | 106.01 |
| 11/26/2025 | 106.4 | 109.8 | 106.13 | 108.29 |
| 11/28/2025 | 108.42 | 109.35 | 107.66 | 109.12 |
| 12/01/2025 | 109 | 110.03 | 108.3 | 108.54 |
| 12/02/2025 | 108.37 | 108.69 | 106.35 | 106.95 |
| 12/03/2025 | 107.39 | 107.5 | 105.31 | 106.13 |
| 12/04/2025 | 106.26 | 106.99 | 104.88 | 104.94 |
| 12/05/2025 | 103.52 | 104.63 | 102.91 | 102.96 |
| 12/08/2025 | 102.74 | 102.8 | 101.64 | 101.85 |
| 12/09/2025 | 102.04 | 102.95 | 101.72 | 102.89 |
| 12/10/2025 | 103.15 | 104.13 | 102.8 | 103.14 |
| 12/11/2025 | 103.3 | 104.39 | 102.6 | 103.45 |
| 12/12/2025 | 103.52 | 104.15 | 103.03 | 103.15 |
| 12/15/2025 | 103.22 | 103.55 | 102.09 | 102.8 |
| 12/16/2025 | 103 | 103.28 | 101.92 | 102.54 |
| 12/17/2025 | 102.22 | 103.8 | 102.19 | 102.94 |
| 12/18/2025 | 102.66 | 102.67 | 101.26 | 101.51 |
| 12/19/2025 | 101.54 | 101.63 | 100.22 | 100.65 |
| 12/22/2025 | 100.27 | 100.59 | 99.6 | 99.78 |
| 12/23/2025 | 99.7 | 100.57 | 99.6 | 100.11 |
| 12/24/2025 | 100.09 | 101.13 | 100.06 | 101.08 |
| 12/26/2025 | 101.17 | 101.75 | 100.7 | 101 |
| 12/29/2025 | 101 | 101.52 | 100.76 | 101.03 |
| 12/30/2025 | 100.8 | 101.73 | 100.52 | 101.57 |
| 12/31/2025 | 101.32 | 101.66 | 100.87 | 100.89 |