Want to see KMB full AI Analyst Report?
Kimberly Clark (KMB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 112.33 | 112.82 | 107.37 | 107.94 | 107.94 | -1.89% | 9,786,727 | 2.38 |
| Oct 29, 2026 | 108.90 | 110.36 | 108.50 | 110.02 | 110.02 | +1.49% | 2,987,033 | 0.71 |
| Oct 28, 2026 | 108.06 | 109.54 | 107.90 | 108.40 | 108.40 | -0.64% | 3,079,053 | 0.73 |
| Oct 27, 2026 | 109.00 | 109.51 | 108.06 | 109.10 | 109.10 | -0.48% | 3,658,790 | 0.87 |
| Oct 26, 2026 | 109.62 | 111.31 | 109.03 | 109.63 | 109.63 | -0.47% | 3,450,813 | 0.82 |
| Oct 23, 2026 | 111.46 | 112.05 | 108.92 | 110.15 | 110.15 | -1.93% | 5,599,772 | 1.35 |
| Oct 22, 2026 | 107.89 | 112.39 | 107.41 | 112.32 | 112.32 | +5.32% | 4,679,518 | 1.13 |
| Oct 21, 2026 | 108.02 | 108.04 | 106.42 | 106.64 | 106.64 | -1.56% | 4,749,058 | 1.16 |
| Oct 20, 2026 | 106.40 | 108.36 | 106.05 | 108.33 | 108.33 | +2.77% | 5,109,918 | 1.26 |
| Oct 19, 2026 | 104.41 | 105.79 | 103.89 | 105.41 | 105.41 | -0.15% | 3,525,676 | 0.87 |
| Oct 16, 2026 | 104.71 | 105.95 | 104.39 | 105.57 | 105.57 | +1.44% | 4,353,707 | 1.09 |
| Oct 15, 2026 | 102.87 | 104.77 | 102.48 | 104.07 | 104.07 | +4.69% | 7,956,941 | 2.03 |
| Oct 14, 2026 | 99.10 | 99.66 | 97.84 | 99.41 | 99.41 | +1.14% | 6,234,293 | 1.61 |
| Oct 13, 2026 | 99.69 | 99.81 | 96.89 | 98.29 | 98.29 | -0.49% | 6,333,795 | 1.66 |
| Oct 12, 2026 | 97.23 | 98.81 | 96.52 | 98.77 | 98.77 | +1.21% | 3,932,001 | 1.03 |
| Oct 09, 2026 | 97.44 | 98.42 | 97.04 | 97.59 | 97.59 | -0.15% | 5,121,381 | 1.34 |
| Oct 08, 2026 | 96.48 | 97.87 | 95.83 | 97.74 | 97.74 | +1.31% | 6,287,954 | 1.64 |
| Oct 07, 2026 | 97.26 | 97.48 | 96.37 | 96.48 | 96.48 | -0.30% | 2,801,494 | 0.73 |
| Oct 06, 2026 | 95.89 | 97.21 | 95.60 | 96.77 | 96.77 | +1.43% | 3,331,658 | 0.87 |
| Oct 05, 2026 | 94.47 | 95.56 | 93.95 | 95.41 | 95.41 | +1.11% | 3,157,087 | 0.82 |
| Oct 02, 2026 | 95.12 | 95.52 | 93.99 | 94.36 | 94.36 | +0.02% | 4,449,388 | 1.16 |
| Oct 01, 2026 | 95.97 | 96.50 | 94.19 | 94.34 | 94.34 | -3.17% | 6,025,307 | 1.58 |
| Sep 30, 2026 | 99.79 | 99.88 | 97.42 | 97.43 | 97.43 | -1.58% | 4,141,019 | 1.11 |
| Sep 29, 2026 | 98.24 | 99.01 | 97.50 | 98.99 | 98.99 | +0.22% | 2,700,365 | 0.72 |
| Sep 28, 2026 | 98.00 | 99.01 | 97.34 | 98.77 | 98.77 | +0.35% | 3,335,489 | 0.88 |
| Sep 25, 2026 | 97.27 | 98.58 | 96.72 | 98.43 | 98.43 | +1.24% | 3,287,423 | 0.86 |
| Sep 24, 2026 | 98.04 | 98.90 | 97.13 | 97.22 | 97.22 | -0.49% | 3,653,447 | 0.96 |
| Sep 23, 2026 | 98.76 | 99.12 | 97.42 | 97.70 | 97.70 | -1.22% | 3,219,097 | 0.81 |
| Sep 22, 2026 | 99.33 | 99.92 | 98.65 | 98.91 | 98.91 | +1.20% | 4,082,053 | 1.02 |
| Sep 21, 2026 | 98.32 | 98.32 | 96.82 | 97.74 | 97.74 | -0.12% | 3,628,364 | 0.89 |
| Sep 18, 2026 | 97.73 | 98.76 | 97.25 | 97.86 | 97.86 | -0.34% | 6,666,276 | 1.66 |
| Sep 17, 2026 | 98.99 | 99.16 | 97.48 | 98.19 | 98.19 | +0.09% | 3,400,455 | 0.85 |
| Sep 16, 2026 | 98.68 | 99.33 | 97.45 | 98.10 | 98.10 | -0.58% | 3,570,254 | 0.90 |
| Sep 15, 2026 | 98.35 | 98.82 | 97.19 | 98.68 | 98.68 | -0.42% | 6,662,898 | 1.67 |
| Sep 14, 2026 | 99.18 | 100.92 | 98.98 | 99.09 | 99.09 | +0.96% | 6,379,395 | 1.61 |
| Sep 11, 2026 | 99.24 | 99.52 | 97.30 | 98.15 | 98.15 | -0.34% | 8,137,765 | 2.10 |
| Sep 10, 2026 | 98.73 | 99.54 | 98.28 | 98.48 | 98.48 | -0.22% | 9,875,695 | 2.60 |
| Sep 09, 2026 | 101.00 | 101.00 | 97.91 | 98.70 | 98.70 | -4.11% | 6,964,788 | 1.86 |
| Sep 08, 2026 | 104.55 | 104.70 | 102.81 | 102.93 | 102.93 | -1.93% | 3,299,302 | 0.88 |
| Sep 07, 2026 | 106.51 | 106.93 | 104.85 | 104.96 | 104.96 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 106.51 | 106.93 | 104.85 | 104.96 | 104.96 | -1.60% | 4,151,296 | 1.10 |
| Sep 03, 2026 | 109.75 | 110.00 | 107.50 | 107.95 | 106.67 | -1.23% | 3,195,374 | 0.84 |
| Sep 02, 2026 | 107.47 | 109.41 | 106.92 | 109.29 | 107.99 | +2.06% | 3,949,843 | 1.03 |
| Sep 01, 2026 | 108.00 | 108.89 | 106.76 | 107.08 | 105.81 | -0.81% | 3,623,856 | 0.94 |
| Aug 31, 2026 | 108.93 | 109.44 | 107.41 | 107.95 | 106.67 | -1.46% | 4,491,184 | 1.15 |
| Aug 28, 2026 | 110.95 | 111.39 | 109.52 | 109.55 | 108.25 | -0.39% | 2,433,647 | 0.62 |
| Aug 27, 2026 | 109.12 | 110.32 | 108.61 | 109.98 | 108.68 | -0.33% | 3,344,553 | 0.84 |
| Aug 26, 2026 | 111.74 | 111.84 | 110.25 | 110.34 | 109.03 | -0.61% | 3,951,993 | 0.98 |
| Aug 25, 2026 | 111.07 | 111.22 | 109.83 | 111.02 | 109.70 | -0.31% | 2,805,970 | 0.69 |
| Aug 24, 2026 | 109.90 | 112.38 | 109.87 | 111.37 | 110.05 | +1.88% | 2,685,107 | 0.66 |