Kimberly-Clark Corporation
KMB · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $109.24 | $111.38 | $107.56 | $108.25 | +0.29% | 9.36M |
| Oct 30, 2026 | $112.33 | $112.82 | $107.37 | $107.94 | -1.89% | 9.80M |
| Oct 29, 2026 | $108.90 | $110.36 | $108.50 | $110.02 | +1.49% | 2.99M |
| Oct 28, 2026 | $108.06 | $109.54 | $107.90 | $108.40 | -0.64% | 3.08M |
| Oct 27, 2026 | $109.00 | $109.51 | $108.06 | $109.10 | -0.48% | 3.66M |
| Oct 26, 2026 | $109.62 | $111.31 | $109.03 | $109.63 | -0.47% | 3.45M |
| Oct 23, 2026 | $111.46 | $112.05 | $108.92 | $110.15 | -1.93% | 5.60M |
| Oct 22, 2026 | $107.89 | $112.39 | $107.41 | $112.32 | +5.32% | 4.68M |
| Oct 21, 2026 | $108.02 | $108.04 | $106.42 | $106.64 | -1.56% | 4.75M |
| Oct 20, 2026 | $106.40 | $108.36 | $106.05 | $108.33 | +2.77% | 5.11M |
| Oct 19, 2026 | $104.41 | $105.79 | $103.89 | $105.41 | -0.15% | 3.53M |
| Oct 16, 2026 | $104.71 | $105.95 | $104.39 | $105.57 | +1.44% | 4.36M |
| Oct 15, 2026 | $102.87 | $104.77 | $102.48 | $104.07 | +4.69% | 7.96M |
| Oct 14, 2026 | $99.10 | $99.66 | $97.84 | $99.41 | +1.14% | 6.23M |
| Oct 13, 2026 | $99.69 | $99.81 | $96.89 | $98.29 | -0.49% | 6.33M |
| Oct 12, 2026 | $97.23 | $98.81 | $96.52 | $98.77 | +1.21% | 3.93M |
| Oct 9, 2026 | $97.44 | $98.42 | $97.04 | $97.59 | -0.15% | 5.12M |
| Oct 8, 2026 | $96.48 | $97.87 | $95.83 | $97.74 | +1.31% | 6.29M |
| Oct 7, 2026 | $97.26 | $97.48 | $96.37 | $96.48 | -0.30% | 2.80M |
| Oct 6, 2026 | $95.89 | $97.21 | $95.60 | $96.77 | +1.43% | 3.33M |
| Oct 5, 2026 | $94.47 | $95.56 | $93.95 | $95.41 | +1.11% | 3.16M |
| Oct 2, 2026 | $95.12 | $95.52 | $93.99 | $94.36 | +0.02% | 4.45M |
| Oct 1, 2026 | $95.97 | $96.50 | $94.19 | $94.34 | -3.17% | 6.03M |
| Sep 30, 2026 | $99.79 | $99.88 | $97.42 | $97.43 | -1.58% | 4.14M |
| Sep 29, 2026 | $98.24 | $99.01 | $97.50 | $98.99 | +0.22% | 2.70M |
| Sep 28, 2026 | $98.00 | $99.01 | $97.34 | $98.77 | +0.35% | 3.34M |
| Sep 25, 2026 | $97.27 | $98.58 | $96.72 | $98.43 | +1.24% | 3.29M |
| Sep 24, 2026 | $98.04 | $98.90 | $97.13 | $97.22 | -0.49% | 3.65M |
| Sep 23, 2026 | $98.76 | $99.12 | $97.42 | $97.70 | -1.22% | 3.22M |
| Sep 22, 2026 | $99.33 | $99.92 | $98.65 | $98.91 | +1.20% | 4.08M |
| Sep 21, 2026 | $98.32 | $98.32 | $96.82 | $97.74 | -0.12% | 3.63M |
| Sep 18, 2026 | $97.73 | $98.76 | $97.25 | $97.86 | -0.34% | 6.67M |
| Sep 17, 2026 | $98.99 | $99.16 | $97.48 | $98.19 | +0.09% | 3.43M |
| Sep 16, 2026 | $98.68 | $99.33 | $97.45 | $98.10 | -0.58% | 3.57M |
| Sep 15, 2026 | $98.35 | $98.82 | $97.19 | $98.68 | -0.42% | 6.66M |
| Sep 14, 2026 | $99.18 | $100.92 | $98.98 | $99.09 | +0.96% | 6.38M |
| Sep 11, 2026 | $99.24 | $99.52 | $97.30 | $98.15 | -0.34% | 8.14M |
| Sep 10, 2026 | $98.73 | $99.54 | $98.28 | $98.48 | -0.22% | 9.88M |
| Sep 9, 2026 | $101.00 | $101.00 | $97.91 | $98.70 | -4.11% | 6.96M |
| Sep 8, 2026 | $104.55 | $104.70 | $102.81 | $102.93 | -1.93% | 3.30M |
| Sep 4, 2026 | $106.51 | $106.93 | $104.85 | $104.96 | -2.77% | 4.15M |
| Sep 3, 2026 | $109.75 | $110.00 | $107.50 | $107.95 | -1.23% | 3.20M |
| Sep 2, 2026 | $107.47 | $109.41 | $106.92 | $109.29 | +2.06% | 3.95M |
| Sep 1, 2026 | $108.00 | $108.89 | $106.76 | $107.08 | -0.81% | 3.62M |
| Aug 31, 2026 | $108.93 | $109.44 | $107.41 | $107.95 | -1.46% | 4.49M |
| Aug 28, 2026 | $110.95 | $111.39 | $109.52 | $109.55 | -0.39% | 2.43M |
| Aug 27, 2026 | $109.12 | $110.32 | $108.61 | $109.98 | -0.33% | 3.34M |
| Aug 26, 2026 | $111.74 | $111.84 | $110.25 | $110.34 | -0.61% | 3.95M |
| Aug 25, 2026 | $111.07 | $111.22 | $109.83 | $111.02 | -0.31% | 2.81M |
| Aug 24, 2026 | $109.90 | $112.38 | $109.87 | $111.37 | +1.88% | 2.69M |
| Aug 21, 2026 | $108.88 | $109.88 | $108.07 | $109.31 | +0.57% | 2.10M |
| Aug 20, 2026 | $109.39 | $110.00 | $108.09 | $108.69 | -1.08% | 2.43M |
| Aug 19, 2026 | $108.86 | $110.10 | $108.33 | $109.88 | +2.01% | 3.67M |
| Aug 18, 2026 | $108.83 | $109.79 | $107.66 | $107.72 | -0.18% | 2.39M |
| Aug 17, 2026 | $109.27 | $109.35 | $107.39 | $107.91 | -2.25% | 2.96M |
| Aug 14, 2026 | $110.89 | $111.20 | $110.23 | $110.39 | -0.28% | 1.74M |
| Aug 13, 2026 | $109.86 | $111.06 | $109.45 | $110.70 | +1.62% | 1.87M |
| Aug 12, 2026 | $107.60 | $109.55 | $107.40 | $108.93 | +0.33% | 2.27M |
| Aug 11, 2026 | $107.42 | $108.71 | $107.28 | $108.57 | +0.51% | 2.07M |
| Aug 10, 2026 | $108.37 | $109.10 | $107.29 | $108.02 | — | 3.14M |
