Kimberly-Clark (KMB)

102.56
+1.09 (1.07%)
NASDAQ· Last Trade: Jun 21st, 6:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kimberly-Clark (KMB)

DateOpenHighLowCloseVolumeAdjusted Close
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
4/17/202697.97100.0397.8598.844,075,17798.84
4/16/202696.4998.3996.4997.974,048,65697.97
4/15/202697.5097.5095.8796.813,043,97696.81
4/14/202695.9197.7495.6197.163,577,17997.16
4/13/202696.5797.2095.4596.604,792,95196.60
4/10/202697.9698.6796.9497.283,258,95397.28
4/09/202696.1898.8195.7197.967,144,58197.96
4/08/202694.9797.0694.5897.007,468,27997.00
4/07/202696.4596.6492.4293.057,847,10493.05
4/06/202696.1397.2195.5596.993,897,84796.99
4/02/202697.1797.4095.6896.134,644,17196.13
4/01/202696.1898.0295.8597.574,291,26997.57
3/31/202696.3496.6694.5496.475,899,92796.47
3/30/202698.9799.1096.1396.356,363,42296.35
3/27/202698.8599.7298.4198.663,251,89698.66
3/26/202699.16100.8198.5798.852,998,93198.85
3/25/202699.7099.7098.0599.363,455,69999.36
3/24/202698.58100.1797.8298.925,254,28698.92
3/23/202699.69100.6498.5699.455,634,52199.45