Kimberly-Clark Corporation
KMB · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.51% | 3.14M |
| Aug 7, 2026 | $108.49 | $109.83 | $107.14 | $109.68 | +0.94% | 2.71M |
| Aug 6, 2026 | $112.59 | $112.70 | $108.10 | $108.66 | -3.30% | 3.90M |
| Aug 5, 2026 | $111.16 | $112.44 | $108.43 | $112.37 | +0.72% | 4.58M |
| Aug 4, 2026 | $109.19 | $112.12 | $105.77 | $111.57 | +3.73% | 8.62M |
| Aug 3, 2026 | $110.95 | $112.70 | $106.11 | $107.56 | -1.60% | 7.49M |
| Jul 31, 2026 | $108.94 | $110.26 | $107.73 | $109.31 | -0.80% | 4.52M |
| Jul 30, 2026 | $111.63 | $111.63 | $108.80 | $110.19 | -2.67% | 2.88M |
| Jul 29, 2026 | $110.90 | $113.33 | $110.06 | $113.21 | +0.11% | 3.14M |
| Jul 28, 2026 | $113.48 | $115.47 | $113.00 | $113.09 | +1.48% | 3.92M |
| Jul 27, 2026 | $110.81 | $112.34 | $110.70 | $111.44 | +1.59% | 2.60M |
| Jul 24, 2026 | $107.77 | $109.79 | $107.06 | $109.70 | +2.23% | 2.60M |
| Jul 23, 2026 | $107.23 | $107.83 | $106.52 | $107.31 | -1.44% | 2.76M |
| Jul 22, 2026 | $109.00 | $109.60 | $108.48 | $108.88 | +0.77% | 2.29M |
| Jul 21, 2026 | $108.17 | $108.43 | $106.97 | $108.05 | -0.40% | 2.32M |
| Jul 20, 2026 | $108.00 | $108.79 | $107.63 | $108.48 | +0.12% | 2.51M |
| Jul 17, 2026 | $110.26 | $111.18 | $107.74 | $108.35 | -0.59% | 3.44M |
| Jul 16, 2026 | $106.73 | $109.38 | $106.73 | $108.99 | +2.31% | 3.33M |
| Jul 15, 2026 | $106.81 | $108.82 | $105.99 | $106.53 | -0.27% | 4.03M |
| Jul 14, 2026 | $109.80 | $110.22 | $106.55 | $106.82 | -3.05% | 4.16M |
| Jul 13, 2026 | $113.01 | $114.91 | $108.75 | $110.18 | -1.98% | 7.14M |
| Jul 10, 2026 | $110.64 | $113.12 | $110.13 | $112.41 | +2.26% | 3.34M |
| Jul 9, 2026 | $110.66 | $110.90 | $109.42 | $109.93 | -0.95% | 4.16M |
| Jul 8, 2026 | $113.89 | $113.89 | $110.96 | $110.98 | -3.28% | 4.00M |
| Jul 7, 2026 | $114.93 | $116.82 | $114.50 | $114.74 | +1.53% | 3.33M |
| Jul 6, 2026 | $114.49 | $114.62 | $111.10 | $113.01 | -1.49% | 3.76M |
| Jul 2, 2026 | $112.00 | $115.02 | $111.95 | $114.72 | +2.94% | 4.66M |
| Jul 1, 2026 | $110.05 | $111.75 | $109.44 | $111.44 | +1.52% | 4.78M |
| Jun 30, 2026 | $109.60 | $110.17 | $108.46 | $109.77 | -0.13% | 4.28M |
| Jun 29, 2026 | $109.02 | $110.16 | $108.07 | $109.91 | +0.49% | 4.45M |
| Jun 26, 2026 | $108.95 | $109.91 | $108.41 | $109.37 | +1.17% | 12.51M |
| Jun 25, 2026 | $106.58 | $109.13 | $106.58 | $108.10 | +1.28% | 4.95M |
| Jun 24, 2026 | $104.81 | $107.70 | $104.44 | $106.73 | +2.67% | 8.33M |
| Jun 23, 2026 | $101.92 | $104.20 | $101.26 | $103.95 | +3.43% | 4.01M |
| Jun 22, 2026 | $102.00 | $103.18 | $100.41 | $100.50 | -2.01% | 3.60M |
| Jun 18, 2026 | $102.19 | $103.22 | $101.64 | $102.56 | +1.07% | 8.85M |
| Jun 17, 2026 | $104.12 | $105.01 | $101.20 | $101.47 | — | 4.04M |
