Dark

KMB
Kimberly-Clark Corp.
stock NASDAQ

At Close

Sep 19, 2025 3:59:53 PM EDT

124.55USD-0.765%(-0.96)6,928,114

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 19, 2025 9:24:30 AM EDT

125.70USD+0.151%(+0.19)736

After-hours

Sep 19, 2025 4:38:30 PM EDT

124.62USD+0.056%(+0.07)882,399

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-19	126.1200	126.550000	124.2400	124.6200	-0.709%	6,928,114	0.000%
2025-09-18	124.7200	126.420000	124.3800	125.5100	-0.064%	1,822,064	-0.709%
2025-09-17	125.3200	126.980000	125.3200	125.5900	+0.440%	2,304,515	-0.772%
2025-09-16	125.4000	126.060000	124.4800	125.0400	-0.343%	2,084,642	-0.336%
2025-09-15	127.4200	127.780000	125.0500	125.4700	-1.969%	3,077,722	-0.677%
2025-09-12	128.9000	129.870000	127.9500	127.9900	-1.143%	1,442,298	-2.633%
2025-09-11	128.2450	130.020000	127.8700	129.4700	+1.141%	1,745,077	-3.746%
2025-09-10	130.2400	130.830000	127.0100	128.0100	-2.260%	2,279,439	-2.648%
2025-09-09	129.9500	131.530000	129.3900	130.9700	+0.917%	2,325,596	-4.848%
2025-09-08	129.2400	130.130000	127.7650	129.7800	-0.085%	2,916,782	-3.976%
2025-09-05	128.1700	130.600000	128.0000	129.8900	+0.557%	2,187,008	-4.057%
2025-09-04	128.5000	129.409000	127.8400	129.1700	+0.914%	2,049,255	-3.522%
2025-09-03	128.8400	129.320000	127.1000	128.0000	-0.652%	2,562,868	-2.641%
2025-09-02	129.3500	130.040000	128.0400	128.8400	-0.232%	2,027,320	-3.275%
2025-08-29	128.6800	129.820000	128.5500	129.1400	+0.326%	1,785,555	-3.500%
2025-08-28	130.2100	130.345000	128.0200	128.7200	-1.144%	1,757,400	-3.185%
2025-08-27	129.6000	130.350000	129.6000	130.2100	+0.308%	1,411,929	-4.293%
2025-08-26	130.4000	131.230000	129.3900	129.8100	-0.719%	3,165,361	-3.998%
2025-08-25	133.5000	133.940000	130.6200	130.7500	-2.053%	1,721,586	-4.688%
2025-08-22	133.8100	134.380000	132.6800	133.4900	+0.391%	1,842,585	-6.645%
2025-08-21	132.4900	133.060000	132.2310	132.9700	-0.218%	1,512,894	-6.280%
2025-08-20	133.7400	136.170000	133.1550	133.2600	+0.233%	1,678,964	-6.484%
2025-08-19	131.3500	133.430000	131.1000	132.9500	+1.234%	2,288,369	-6.266%
2025-08-18	132.9400	132.940000	130.5900	131.3300	-1.211%	2,566,410	-5.109%
2025-08-15	133.9000	134.010000	132.5500	132.9400	-0.337%	2,123,773	-6.258%
2025-08-14	133.9400	134.300000	132.9900	133.3900	-1.053%	1,527,529	-6.575%
2025-08-13	133.7200	135.100000	133.1300	134.8100	+0.875%	1,849,513	-7.559%
2025-08-12	134.1500	134.455000	131.6200	133.6400	-0.380%	3,181,152	-6.749%
2025-08-11	136.3300	136.360000	133.8300	134.1500	-1.476%	2,544,755	-7.104%
2025-08-08	136.5500	137.290000	135.6500	136.1600	-0.446%	1,653,983	-8.475%
2025-08-07	137.1100	137.460000	135.6800	136.7700	+0.066%	2,473,249	-8.884%
2025-08-06	134.6200	136.900000	134.1400	136.6800	+1.840%	3,327,354	-8.824%
2025-08-05	133.0700	134.450000	132.2000	134.2100	+0.804%	2,860,322	-7.146%
2025-08-04	131.3600	133.810000	131.1900	133.1400	+1.914%	3,226,044	-6.399%
2025-08-01	132.6850	134.490000	128.4800	130.6400	+4.831%	5,425,880	-4.608%
2025-07-31	125.1000	125.920000	124.3700	124.6200	-0.535%	4,597,535	0.000%
2025-07-30	128.0900	128.620000	124.9000	125.2900	-2.064%	2,123,316	-0.535%
2025-07-29	126.8700	128.570000	126.5200	127.9300	+0.843%	1,995,925	-2.587%
2025-07-28	126.8300	127.515000	126.3550	126.8600	-0.408%	1,911,786	-1.766%
2025-07-25	127.9300	128.288700	126.6500	127.3800	-0.290%	1,549,457	-2.167%
2025-07-24	127.7500	128.080000	127.1800	127.7500	+0.016%	1,573,382	-2.450%
2025-07-23	128.8400	129.330000	127.4600	127.7300	-0.900%	1,947,536	-2.435%
2025-07-22	126.7700	129.140000	126.5300	128.8900	+1.720%	2,040,687	-3.313%
2025-07-21	127.2800	127.860000	126.5400	126.7100	-0.643%	2,115,217	-1.649%
2025-07-18	128.3800	128.594500	127.0900	127.5300	-0.297%	3,787,144	-2.282%
2025-07-17	127.0000	128.490000	126.2700	127.9100	+0.219%	1,942,700	-2.572%
2025-07-16	126.8900	127.690000	126.3300	127.6300	+0.694%	2,022,176	-2.358%
2025-07-15	127.4400	127.899900	126.2000	126.7500	-0.557%	2,226,778	-1.680%
2025-07-14	129.2400	129.370000	125.1500	127.4600	-1.484%	3,283,969	-2.228%
2025-07-11	131.9500	131.950000	129.2100	129.3800	-1.948%	1,847,101	-3.679%
2025-07-10	131.4300	133.090000	130.4700	131.9500	+0.350%	1,959,248	-5.555%
2025-07-09	131.5300	132.100000	130.2700	131.4900	+0.068%	1,448,388	-5.225%
2025-07-08	131.2500	132.080000	130.3700	131.4000	-0.190%	1,620,507	-5.160%
2025-07-07	132.2300	132.960000	131.2000	131.6500	-0.356%	2,158,056	-5.340%
2025-07-03	132.7300	132.730000	131.4500	132.1200	-0.181%	1,015,999	-5.677%
2025-07-02	131.7300	132.480000	130.9100	132.3600	+0.570%	2,137,946	-5.848%
2025-07-01	129.6500	132.490000	129.3000	131.6100	+2.087%	2,829,960	-5.311%
2025-06-30	127.8700	129.290000	127.6800	128.9200	+0.805%	2,172,638	-3.335%
2025-06-27	126.8800	128.530000	126.8750	127.8900	+0.828%	1,950,898	-2.557%
2025-06-26	128.3200	128.560000	126.3000	126.8400	-1.022%	2,369,449	-1.750%
2025-06-25	129.6700	129.750000	127.7600	128.1500	-1.385%	1,820,507	-2.755%
2025-06-24	129.9400	130.330000	129.4500	129.9500	-0.138%	2,761,044	-4.102%
2025-06-23	128.3100	130.480000	128.1350	130.1300	+1.434%	3,205,971	-4.234%
2025-06-20	127.9600	128.830000	127.7400	128.2900	+0.258%	5,306,997	-2.861%
2025-06-18	128.8500	129.165000	127.7600	127.9600	-0.752%	3,088,898	-2.610%
2025-06-17	130.3000	130.340000	128.7900	128.9300	-1.332%	2,883,045	-3.343%
2025-06-16	131.0900	131.830000	130.4100	130.6700	-0.130%	1,989,181	-4.630%
2025-06-13	133.7600	134.000000	130.5700	130.8400	-2.278%	1,837,826	-4.754%
2025-06-12	133.2400	133.920000	132.5200	133.8900	+0.783%	1,551,887	-6.924%
2025-06-11	133.0100	133.620000	132.3800	132.8500	-0.143%	1,679,986	-6.195%
2025-06-10	132.5100	133.780000	132.1800	133.0400	+0.264%	1,891,892	-6.329%
2025-06-09	133.5500	134.250000	132.6400	132.6900	-0.644%	2,008,126	-6.082%
2025-06-06	134.1600	134.725000	133.2500	133.5500	-1.293%	2,576,789	-6.687%
2025-06-05	136.7500	136.875000	133.2200	135.3000	-2.261%	3,515,830	-7.894%
2025-06-04	139.4400	140.390844	138.2800	138.4300	-0.767%	2,047,348	-9.976%
2025-06-03	140.9400	141.020000	139.4600	139.5000	-1.539%	1,937,335	-10.667%
2025-06-02	143.6000	143.600000	141.1400	141.6800	-1.447%	2,048,283	-12.041%
2025-05-30	143.0600	144.230000	143.0600	143.7600	-0.056%	3,382,847	-13.314%
2025-05-29	142.2200	144.305000	141.5800	143.8400	+0.813%	1,716,195	-13.362%
2025-05-28	142.9700	143.870000	142.3000	142.6800	-0.119%	1,748,873	-12.658%
2025-05-27	141.6400	143.080000	141.1500	142.8500	+0.918%	2,594,117	-12.762%
2025-05-23	140.0900	141.645100	138.0601	141.5500	+1.288%	2,582,875	-11.960%
2025-05-22	140.4800	140.480000	138.3300	139.7500	-0.936%	2,743,882	-10.826%
2025-05-21	140.8700	142.370000	140.6550	141.0700	-0.395%	2,475,817	-11.661%
2025-05-20	140.7600	141.730000	140.3500	141.6300	+0.597%	2,421,661	-12.010%
2025-05-19	141.1000	143.260000	139.6475	140.7900	+1.237%	3,259,550	-11.485%
2025-05-16	137.6600	139.350000	137.0408	139.0700	+1.252%	2,310,131	-10.390%
2025-05-15	134.4600	137.470000	133.6500	137.3500	+2.876%	2,625,829	-9.268%
2025-05-14	133.5900	134.160000	132.5800	133.5100	-0.388%	2,139,332	-6.659%
2025-05-13	135.8900	136.155000	132.7300	134.0300	-1.932%	3,058,917	-7.021%
2025-05-12	132.4000	136.790000	132.0107	136.6700	+2.721%	3,112,783	-8.817%
2025-05-09	133.1800	134.490000	132.8400	133.0500	-0.367%	1,864,154	-6.336%
2025-05-08	133.7650	134.880000	133.0650	133.5400	-0.037%	2,165,938	-6.680%
2025-05-07	132.5000	134.430000	132.2995	133.5900	+0.618%	2,953,582	-6.715%
2025-05-06	130.5500	133.360000	129.7600	132.7700	+1.429%	3,014,065	-6.138%
2025-05-05	131.2400	131.550000	130.2400	130.9000	+0.422%	1,459,706	-4.798%
2025-05-02	130.3650	131.600000	129.2600	130.3500	+0.370%	2,258,604	-4.396%
2025-05-01	130.3500	131.000000	128.5000	129.8700	-1.449%	1,965,740	-4.043%
2025-04-30	131.6000	132.000000	129.1601	131.7800	+0.942%	2,929,109	-5.433%
2025-04-29	130.1300	131.070000	128.2300	130.5500	-0.267%	1,964,291	-4.542%
2025-04-28	131.7300	132.000000	130.6600	130.9000	-0.539%	1,746,432	-4.798%
2025-04-25	132.9600	133.229900	129.8400	131.6100	-0.552%	2,626,988	-5.311%
2025-04-24	133.0100	133.325000	131.6500	132.3400	-0.795%	2,708,993	-5.833%
2025-04-23	135.5200	136.565000	131.1200	133.4000	-3.277%	4,583,385	-6.582%
2025-04-22	133.0800	138.380000	133.0000	137.9200	-1.535%	3,834,812	-9.643%
2025-04-21	143.4500	143.500000	138.6800	140.0700	-1.919%	2,615,630	-11.030%
2025-04-17	140.4300	143.440000	140.2200	142.8100	+2.226%	2,108,310	-12.737%
2025-04-16	142.1500	142.640000	139.3800	139.7000	-1.251%	2,004,879	-10.795%
2025-04-15	142.2300	143.060000	141.3700	141.4700	-0.765%	1,855,729	-11.911%
2025-04-14	139.8300	142.860000	138.6350	142.5600	+2.003%	1,676,827	-12.584%
2025-04-11	136.7100	140.720000	135.9700	139.7600	+1.651%	1,721,602	-10.833%
2025-04-10	135.3600	138.840000	134.7985	137.4900	+1.731%	2,281,937	-9.361%
2025-04-09	131.8500	137.647500	131.5160	135.1500	+1.403%	2,436,549	-7.791%
2025-04-08	136.5850	136.680000	132.2400	133.2800	-0.937%	2,543,238	-6.498%
2025-04-07	135.1700	138.105000	133.4100	134.5400	-2.444%	2,827,266	-7.373%
2025-04-04	145.8150	147.000000	137.6500	137.9100	-5.034%	2,555,130	-9.637%
2025-04-03	145.0000	147.120000	144.4400	145.2200	+1.624%	2,384,889	-14.185%
2025-04-02	142.9700	143.750000	141.5625	142.9000	-0.091%	1,845,709	-12.792%
2025-04-01	142.8600	143.505000	142.0200	143.0300	+0.570%	1,725,403	-12.871%
2025-03-31	141.2700	142.740000	141.0700	142.2200	+1.073%	1,974,068	-12.375%
2025-03-28	142.0900	142.600000	140.0201	140.7100	+0.107%	1,227,254	-11.435%
2025-03-27	140.6400	141.041500	139.4850	140.5600	+0.680%	1,052,655	-11.340%
2025-03-26	137.2700	139.925000	137.2400	139.6100	+1.913%	2,018,288	-10.737%
2025-03-25	137.7500	137.760000	135.9900	136.9900	-0.602%	1,712,496	-9.030%
2025-03-24	138.3100	139.195000	137.1000	137.8200	-0.613%	1,547,706	-9.578%
2025-03-21	139.0800	140.290000	137.4400	138.6700	-0.295%	6,487,898	-10.132%
2025-03-20	139.3400	139.700000	137.0400	139.0800	-0.408%	1,611,786	-10.397%
2025-03-19	139.3700	139.920000	138.4111	139.6500	+0.086%	1,601,385	-10.763%
2025-03-18	139.8900	141.000000	138.8000	139.5300	-0.272%	1,609,041	-10.686%
2025-03-17	139.7200	140.450000	138.8350	139.9100	+0.193%	1,391,257	-10.928%
2025-03-14	139.1300	140.270000	138.8300	139.6400	-0.357%	1,264,349	-10.756%
2025-03-13	139.7000	141.785000	139.6400	140.1400	+0.121%	1,717,762	-11.075%
2025-03-12	141.5100	143.350000	139.6300	139.9700	-2.859%	2,055,266	-10.967%
2025-03-11	147.3100	147.310000	143.9100	144.0900	-2.246%	2,400,261	-13.512%
2025-03-10	145.7100	150.450000	145.5800	147.4000	+1.803%	3,138,864	-15.455%
2025-03-07	140.6700	146.850000	140.2700	144.7900	+1.671%	2,929,111	-13.931%
2025-03-06	141.9200	142.990000	140.5800	142.4100	+0.551%	1,910,995	-12.492%
2025-03-05	140.7300	142.860000	140.4800	141.6300	+0.347%	1,946,846	-12.010%
2025-03-04	144.3000	146.260000	141.1000	141.1400	-1.542%	2,468,752	-11.705%
2025-03-03	141.2000	143.590000	141.2000	143.3500	+0.944%	1,897,859	-13.066%
2025-02-28	141.2600	143.030000	140.1700	142.0100	+1.298%	2,540,299	-12.246%
2025-02-27	138.8100	140.820000	138.3900	140.1900	+0.740%	1,690,159	-11.106%
2025-02-26	140.5400	141.560000	138.6700	139.1600	-1.515%	1,754,187	-10.448%
2025-02-25	140.6400	142.900000	140.2750	141.3000	+0.900%	2,414,824	-11.805%
2025-02-24	139.6000	142.480000	139.6000	140.0400	-0.157%	2,200,444	-11.011%
2025-02-21	139.0000	140.600000	138.2700	140.2600	+0.928%	2,035,747	-11.151%
2025-02-20	136.7800	139.750000	136.5200	138.9700	+0.754%	2,089,244	-10.326%
2025-02-19	135.8200	138.010000	135.2100	137.9300	+1.688%	1,781,980	-9.650%
2025-02-18	132.0200	135.840000	131.5400	135.6400	+2.239%	2,243,964	-8.124%
2025-02-14	134.9600	135.020000	132.6200	132.6700	-1.987%	1,887,086	-6.068%
2025-02-13	133.8800	135.580000	133.5100	135.3600	+1.105%	1,735,164	-7.934%
2025-02-12	132.5300	133.940000	131.8250	133.8800	+0.518%	1,798,834	-6.917%
2025-02-11	131.4300	133.280000	130.6050	133.1900	+1.339%	1,484,011	-6.434%
2025-02-10	130.1300	131.550000	129.7350	131.4300	+0.867%	1,510,517	-5.181%
2025-02-07	128.5300	130.370000	128.4250	130.3000	+1.251%	2,029,341	-4.359%
2025-02-06	130.2000	130.300000	128.2100	128.6900	-0.433%	2,051,884	-3.163%
2025-02-05	129.6200	129.870000	128.3500	129.2500	-0.039%	2,476,136	-3.582%
2025-02-04	130.1300	130.890000	128.7000	129.3000	-0.882%	2,042,599	-3.619%
2025-02-03	129.5900	131.310000	129.2100	130.4500	+0.369%	1,983,638	-4.469%
2025-01-31	129.0800	131.080000	128.9150	129.9700	-0.673%	4,999,009	-4.116%
2025-01-30	131.0000	131.430000	129.9400	130.8500	+0.910%	1,784,208	-4.761%
2025-01-29	129.7800	131.050000	129.4900	129.6700	+0.178%	1,834,919	-3.895%
2025-01-28	131.6000	133.380000	129.2200	129.4400	-1.499%	3,275,620	-3.724%
2025-01-27	130.3250	132.070000	129.8200	131.4100	+2.336%	3,057,198	-5.167%
2025-01-24	127.1500	128.485400	126.8200	128.4100	+1.086%	1,746,402	-2.951%
2025-01-23	126.0000	127.575000	125.7422	127.0300	+0.722%	2,109,063	-1.897%
2025-01-22	128.6750	128.675000	125.9700	126.1200	-0.316%	1,961,845	-1.189%
2025-01-21	127.7900	128.380000	126.2600	126.5200	-0.550%	1,782,920	-1.502%
2025-01-17	126.7700	127.890000	126.1600	127.2200	+0.450%	1,963,768	-2.044%
2025-01-16	125.3400	126.828000	125.0201	126.6500	+0.868%	2,048,423	-1.603%
2025-01-15	126.7000	127.230000	125.5100	125.5600	-0.491%	1,383,111	-0.749%
2025-01-14	125.5300	126.960000	125.1700	126.1800	+0.598%	1,747,716	-1.236%
2025-01-13	125.2650	125.460000	124.3000	125.4300	+0.779%	2,112,815	-0.646%
2025-01-10	125.2300	126.000000	124.1000	124.4600	-1.822%	2,195,901	+0.129%
2025-01-08	126.6500	126.890000	126.0300	126.7700	-0.416%	1,654,113	-1.696%
2025-01-07	126.7200	127.830000	126.6400	127.3000	+0.936%	1,845,891	-2.105%
2025-01-06	129.7100	129.711000	125.8772	126.1200	-2.805%	2,374,336	-1.189%
2025-01-03	130.6300	131.300000	129.5700	129.7600	-0.666%	1,433,245	-3.961%
2025-01-02	131.4700	131.940000	130.3300	130.6300	-0.313%	1,336,657	-4.601%
2024-12-31	131.1500	131.590000	130.1200	131.0400	+0.322%	894,911	-4.899%
2024-12-30	131.7850	131.785000	129.7200	130.6200	-0.895%	1,332,861	-4.593%
2024-12-27	132.3100	133.400000	131.3200	131.8000	-0.999%	1,467,618	-5.448%
2024-12-26	131.7200	133.205000	131.7200	133.1300	+0.719%	988,879	-6.392%
2024-12-24	131.1300	132.640000	130.9500	132.1800	+0.563%	612,167	-5.719%
2024-12-23	130.8900	131.520000	130.1200	131.4400	+0.091%	1,656,792	-5.189%
2024-12-20	131.5900	132.310000	131.0512	131.3200	-0.099%	4,937,400	-5.102%
2024-12-19	130.7400	132.330000	130.3550	131.4500	+0.828%	3,350,576	-5.196%
2024-12-18	130.3100	132.010000	130.0000	130.3700	-0.587%	2,984,171	-4.411%
2024-12-17	130.2110	131.985000	130.0000	131.1400	-0.167%	2,708,422	-4.972%
2024-12-16	132.2300	133.035000	131.3100	131.3600	+0.015%	2,535,323	-5.131%
2024-12-13	130.5400	132.026000	130.0300	131.3400	+0.344%	1,559,251	-5.116%
2024-12-12	131.0000	131.900000	130.1100	130.8900	+0.214%	1,605,048	-4.790%
2024-12-11	133.1400	133.895000	130.3850	130.6100	-1.849%	1,924,764	-4.586%
2024-12-10	132.2200	133.970000	131.9800	133.0700	+0.090%	2,428,114	-6.350%
2024-12-09	134.5000	135.090000	131.5935	132.9500	-1.321%	3,283,457	-6.266%
2024-12-06	137.1200	137.770000	134.5000	134.7300	-2.476%	1,782,173	-7.504%
2024-12-05	137.0900	138.320000	136.6000	138.1500	+0.994%	2,168,748	-9.794%
2024-12-04	136.0500	136.790000	135.3500	136.7900	-0.015%	1,998,102	-8.897%
2024-12-03	139.2900	139.750000	136.5100	136.8100	-1.970%	2,042,751	-8.910%
2024-12-02	139.7600	140.400000	138.3700	139.5600	+0.151%	2,320,397	-10.705%
2024-11-29	138.0200	139.800000	138.0141	139.3500	+0.108%	1,098,594	-10.571%
2024-11-27	139.8600	140.600000	138.9800	139.2000	-0.379%	1,440,425	-10.474%
2024-11-26	139.0500	140.270000	138.8250	139.7300	+0.424%	1,990,209	-10.814%
2024-11-25	139.0800	139.750000	137.8700	139.1400	+0.520%	3,373,285	-10.436%
2024-11-22	137.7600	139.100000	137.4850	138.4200	+1.014%	1,812,297	-9.970%
2024-11-21	136.5000	137.990000	136.0500	137.0300	+0.484%	1,556,161	-9.056%
2024-11-20	135.3100	136.510000	134.6500	136.3700	+0.560%	1,818,104	-8.616%
2024-11-19	135.7200	136.650000	134.8900	135.6100	-0.294%	1,691,950	-8.104%
2024-11-18	133.7400	136.315000	133.4400	136.0100	+1.439%	1,997,930	-8.374%
2024-11-15	131.5700	135.220000	131.5000	134.0800	+1.823%	3,116,216	-7.055%
2024-11-14	131.7100	132.760000	130.8400	131.6800	-0.386%	1,501,961	-5.361%
2024-11-13	133.5100	133.510000	131.9600	132.1900	+0.038%	1,421,980	-5.727%
2024-11-12	134.0000	134.240000	132.0200	132.1400	-0.840%	2,384,899	-5.691%
2024-11-11	133.3200	134.590000	133.0700	133.2600	-0.262%	1,544,596	-6.484%
2024-11-08	132.5350	134.390000	132.2000	133.6100	+1.028%	1,638,441	-6.729%
2024-11-07	132.2700	133.860000	132.0950	132.2500	+0.463%	1,815,136	-5.769%
2024-11-06	136.1450	136.265000	130.8500	131.6400	-2.366%	2,167,597	-5.333%
2024-11-05	133.8900	134.860000	133.5000	134.8300	+0.815%	1,357,185	-7.572%
2024-11-04	135.0500	135.940000	133.6200	133.7400	-0.646%	1,511,224	-6.819%
2024-11-01	134.6200	135.489900	134.1400	134.6100	+0.320%	1,618,043	-7.421%
2024-10-31	134.3600	135.090000	133.8700	134.1800	-0.171%	2,814,353	-7.125%
2024-10-30	134.2500	134.800000	133.5400	134.4100	-0.074%	1,501,299	-7.284%
2024-10-29	134.7600	135.850000	134.4100	134.5100	-0.818%	1,547,333	-7.353%
2024-10-28	136.3000	136.740000	135.2000	135.6200	+0.074%	1,995,320	-8.111%
2024-10-25	136.6500	137.230000	135.3300	135.5200	-1.088%	1,438,906	-8.043%
2024-10-24	137.0400	137.800000	136.1600	137.0100	+0.088%	1,741,366	-9.043%
2024-10-23	136.9400	138.535000	136.3000	136.8900	-0.624%	2,491,666	-8.963%
2024-10-22	137.0500	139.460000	136.7400	137.7500	-4.480%	3,854,180	-9.532%
2024-10-21	145.4100	146.130000	144.0000	144.2100	-0.825%	2,476,925	-13.584%
2024-10-18	144.8500	145.690000	143.1200	145.4100	-0.465%	3,782,735	-14.298%
2024-10-17	145.8500	146.650000	145.4200	146.0900	+0.103%	2,033,332	-14.696%
2024-10-16	144.4400	146.413000	143.6700	145.9400	+0.489%	1,791,549	-14.609%
2024-10-15	144.0000	146.530000	143.9300	145.2300	+1.177%	1,802,217	-14.191%
2024-10-14	142.2300	143.770000	142.1400	143.5400	+0.907%	1,315,874	-13.181%
2024-10-11	141.7700	142.400000	141.0950	142.2500	+0.844%	1,344,442	-12.394%
2024-10-10	142.2300	142.820000	140.6200	141.0600	-0.788%	1,258,551	-11.655%
2024-10-09	141.8500	142.700000	141.4800	142.1800	+0.120%	1,213,073	-12.351%
2024-10-08	141.1900	142.270000	140.5100	142.0100	+0.874%	1,484,889	-12.246%
2024-10-07	141.7900	142.660000	140.5700	140.7800	-0.078%	1,973,514	-11.479%
2024-10-04	139.1200	141.200000	138.5600	140.8900	+0.607%	1,559,830	-11.548%
2024-10-03	141.4100	141.440000	139.8950	140.0400	-1.213%	1,396,710	-11.011%
2024-10-02	142.0700	142.260000	140.8300	141.7600	-0.456%	1,536,845	-12.091%
2024-10-01	142.3500	143.125000	141.4600	142.4100	+0.091%	1,782,227	-12.492%
2024-09-30	143.3100	143.500000	141.5400	142.2800	-0.182%	1,877,888	-12.412%
2024-09-27	142.2200	143.390000	141.9800	142.5400	+0.253%	1,654,730	-12.572%
2024-09-26	140.4100	142.690000	140.3700	142.1800	+0.694%	1,421,208	-12.351%
2024-09-25	142.0000	142.550000	140.8900	141.2000	+0.106%	1,641,766	-11.742%
2024-09-24	140.6100	141.950000	140.3900	141.0500	-0.113%	1,822,061	-11.648%
2024-09-23	140.4700	141.760000	140.0700	141.2100	+0.327%	1,762,338	-11.748%
2024-09-20	139.7800	141.125000	139.2500	140.7500	+0.464%	5,273,208	-11.460%
2024-09-19	140.8500	141.515000	139.9700	140.1000	-0.737%	1,528,932	-11.049%
2024-09-18	141.5000	142.380000	140.3400	141.1400	-0.367%	1,641,539	-11.705%
2024-09-17	143.6100	143.950000	141.4100	141.6600	-1.761%	1,516,431	-12.029%
2024-09-16	144.1100	144.815000	143.7300	144.2000	+0.474%	1,587,521	-13.578%
2024-09-13	141.7700	143.690000	141.5000	143.5200	+0.801%	1,820,142	-13.169%
2024-09-12	143.4100	143.740000	141.6800	142.3800	-0.573%	1,783,373	-12.474%
2024-09-11	145.7900	145.790000	142.3900	143.2000	-2.085%	2,281,142	-12.975%
2024-09-10	147.1800	148.320000	145.9900	146.2500	-0.632%	1,483,788	-14.790%
2024-09-09	146.6900	147.610000	146.3800	147.1800	+0.184%	1,779,979	-15.328%
2024-09-06	146.8300	148.140000	146.7700	146.9100	-0.770%	2,060,021	-15.173%
2024-09-05	148.8600	149.305000	147.3300	148.0500	-0.202%	1,733,419	-15.826%
2024-09-04	147.7500	148.870000	147.4400	148.3500	+0.679%	1,788,921	-15.996%
2024-09-03	145.0000	148.020000	145.0000	147.3500	+1.860%	1,849,035	-15.426%
2024-08-30	143.4800	144.710000	143.4300	144.6600	+1.005%	2,227,241	-13.853%
2024-08-29	144.0300	144.120000	142.6800	143.2200	-0.445%	1,844,389	-12.987%
2024-08-28	144.1100	145.240000	143.2100	143.8600	+0.223%	1,415,143	-13.374%
2024-08-27	144.0500	144.910000	142.9700	143.5400	-0.416%	1,245,072	-13.181%
2024-08-26	143.4700	144.220000	143.1750	144.1400	+0.369%	1,126,802	-13.542%
2024-08-23	144.5900	144.690000	142.6100	143.6100	-0.685%	1,016,539	-13.223%
2024-08-22	145.2500	145.250000	143.9231	144.6000	+0.014%	1,185,797	-13.817%
2024-08-21	144.4800	145.680000	143.8550	144.5800	+0.236%	1,395,724	-13.806%
2024-08-20	143.2300	144.370000	143.2300	144.2400	+0.544%	1,050,954	-13.602%
2024-08-19	142.7300	143.663500	142.7300	143.4600	+0.702%	1,278,688	-13.133%
2024-08-16	141.9700	142.670000	141.3800	142.4600	+0.480%	1,497,780	-12.523%
2024-08-15	141.5500	141.910000	140.0500	141.7800	+0.682%	1,850,948	-12.103%
2024-08-14	138.0000	141.040000	137.5200	140.8200	+1.719%	2,140,361	-11.504%
2024-08-13	138.4800	138.920000	137.9000	138.4400	+0.101%	1,745,752	-9.983%
2024-08-12	139.5300	139.530000	137.7200	138.3000	-1.440%	2,091,895	-9.892%
2024-08-09	140.7300	140.930000	139.6550	140.3200	-0.658%	1,456,125	-11.189%
2024-08-08	139.1500	141.290000	139.1500	141.2500	+0.878%	2,114,920	-11.773%
2024-08-07	139.2600	141.610000	139.2300	140.0200	+0.676%	2,236,936	-10.998%
2024-08-06	138.8600	140.810000	138.7900	139.0800	+1.039%	1,923,741	-10.397%
2024-08-05	140.1400	141.110000	136.8600	137.6500	-1.749%	2,515,912	-9.466%
2024-08-02	140.1200	142.180000	137.4900	140.1000	+1.170%	2,318,857	-11.049%
2024-08-01	136.1200	138.810000	135.5400	138.4800	+2.540%	2,298,916	-10.009%
2024-07-31	136.0300	136.165000	134.0400	135.0500	-0.975%	3,271,205	-7.723%
2024-07-30	137.2300	137.960000	135.4100	136.3800	-3.174%	3,458,847	-8.623%
2024-07-29	141.3900	141.640000	139.8100	140.8500	-0.677%	3,043,896	-11.523%
2024-07-26	141.6800	142.510000	141.0350	141.8100	+0.525%	1,918,764	-12.122%
2024-07-25	141.0000	142.900000	140.5600	141.0700	+0.399%	2,677,576	-11.661%
2024-07-24	134.7700	140.570000	134.6700	140.5100	+3.407%	3,553,287	-11.309%
2024-07-23	139.8600	140.650000	135.6100	135.8800	-5.731%	4,835,443	-8.287%
2024-07-22	143.5000	144.380000	142.7900	144.1400	+0.355%	2,572,017	-13.542%
2024-07-19	145.0800	145.230000	143.3400	143.6300	-0.298%	3,784,968	-13.235%
2024-07-18	142.7200	145.615000	142.5000	144.0600	+0.355%	2,298,087	-13.494%
2024-07-17	142.7300	144.930000	142.4000	143.5500	+0.765%	2,227,401	-13.187%
2024-07-16	141.0500	142.650000	140.9600	142.4600	+1.028%	1,879,645	-12.523%
2024-07-15	141.5400	142.210000	140.9650	141.0100	-0.367%	1,832,409	-11.623%
2024-07-12	141.2100	142.410000	140.3900	141.5300	+0.362%	1,332,298	-11.948%
2024-07-11	141.0600	141.730000	140.4700	141.0200	+0.163%	1,360,692	-11.630%
2024-07-10	139.8300	140.810000	139.4700	140.7900	+0.975%	1,260,566	-11.485%
2024-07-09	139.0900	140.020000	138.5400	139.4300	+0.108%	1,647,717	-10.622%
2024-07-08	138.4800	139.500000	138.3074	139.2800	+0.716%	1,270,630	-10.526%
2024-07-05	137.5400	138.580000	136.6712	138.2900	+0.560%	1,187,268	-9.885%
2024-07-03	137.6400	138.035000	136.8100	137.5200	-0.341%	716,440	-9.380%
2024-07-02	138.0000	138.830000	136.9750	137.9900	+0.123%	1,532,925	-9.689%
2024-07-01	139.1400	140.230000	137.8100	137.8200	-0.275%	1,945,883	-9.578%
2024-06-28	139.0700	139.670000	138.0700	138.2000	-0.825%	3,780,085	-9.826%
2024-06-27	139.1950	139.740000	138.5000	139.3500	+0.129%	1,389,784	-10.571%
2024-06-26	137.7700	139.470000	137.0000	139.1700	+0.542%	1,698,708	-10.455%
2024-06-25	139.8000	139.886500	138.1900	138.4200	-0.916%	1,583,668	-9.970%
2024-06-24	139.9600	141.055000	139.4200	139.7000	+0.165%	1,418,264	-10.795%
2024-06-21	140.6000	141.050000	139.3600	139.4700	-0.464%	3,183,337	-10.647%
2024-06-20	141.0000	142.195000	139.6800	140.1200	-1.094%	1,682,884	-11.062%
2024-06-18	140.3300	141.800000	140.1100	141.6700	+0.869%	1,415,143	-12.035%
2024-06-17	138.5300	141.070000	138.2067	140.4500	+0.688%	1,818,519	-11.271%
2024-06-14	138.8500	139.935000	138.4300	139.4900	+0.043%	1,592,554	-10.660%
2024-06-13	138.8100	139.550000	138.1300	139.4300	+3.136%	3,311,199	-10.622%
2024-06-12	135.7550	135.755000	134.0600	135.1900	-0.339%	1,529,073	-7.819%
2024-06-11	135.2900	135.710000	134.4200	135.6500	+0.133%	1,672,481	-8.131%
2024-06-10	133.9500	136.155000	133.4300	135.4700	+0.736%	1,888,095	-8.009%
2024-06-07	135.7600	136.280000	134.4000	134.4800	-1.839%	2,169,074	-7.332%
2024-06-06	136.9200	137.270000	135.9100	137.0000	+0.117%	1,701,917	-9.036%
2024-06-05	137.1600	137.600000	135.4700	136.8400	-0.400%	1,552,089	-8.930%
2024-06-04	135.7400	138.640000	135.3250	137.3900	+1.853%	3,246,238	-9.295%
2024-06-03	134.6200	135.490000	133.7500	134.8900	+1.193%	2,081,957	-7.614%
2024-05-31	129.6700	133.660000	129.3400	133.3000	+2.799%	4,033,858	-6.512%
2024-05-30	128.1600	130.280000	128.1600	129.6700	+1.178%	2,597,730	-3.895%
2024-05-29	128.9000	129.150000	127.9500	128.1600	-0.767%	1,471,280	-2.762%
2024-05-28	131.2100	131.417000	128.8800	129.1500	-2.115%	2,143,848	-3.508%
2024-05-24	132.2200	132.615000	131.4000	131.9400	+0.076%	1,368,856	-5.548%
2024-05-23	133.2800	133.290000	131.5700	131.8400	-1.516%	1,505,269	-5.476%
2024-05-22	133.1800	133.910000	132.8700	133.8700	+0.097%	1,482,121	-6.910%
2024-05-21	134.0000	134.575000	133.3350	133.7400	+0.090%	1,338,134	-6.819%
2024-05-20	134.2700	134.290000	133.4000	133.6200	-0.499%	1,456,730	-6.736%
2024-05-17	134.7300	134.730000	133.6000	134.2900	-0.282%	1,303,556	-7.201%
2024-05-16	134.2500	135.010000	133.8600	134.6700	+0.418%	1,597,868	-7.463%
2024-05-15	135.0500	135.489000	134.0200	134.1100	-0.733%	1,703,299	-7.076%
2024-05-14	136.2800	136.840000	134.4400	135.1000	-0.873%	1,397,178	-7.757%
2024-05-13	136.7000	137.470000	135.9000	136.2900	-0.278%	1,144,055	-8.563%
2024-05-10	136.7400	137.100000	135.9800	136.6700	+0.007%	967,824	-8.817%
2024-05-09	136.1300	136.850000	135.4500	136.6600	+0.537%	1,147,169	-8.810%
2024-05-08	136.5300	136.690000	135.4800	135.9300	-0.037%	2,163,047	-8.320%
2024-05-07	136.9300	137.380000	135.6400	135.9800	+0.007%	2,401,678	-8.354%
2024-05-06	136.0200	136.410000	134.7700	135.9700	-0.088%	1,773,194	-8.347%
2024-05-03	135.7900	136.660000	134.7850	136.0900	-0.300%	1,879,778	-8.428%
2024-05-02	135.8900	136.970000	135.7800	136.5000	+0.022%	1,665,610	-8.703%
2024-05-01	135.2400	137.607600	135.2400	136.4700	-0.044%	2,050,539	-8.683%
2024-04-30	135.4600	137.110000	134.1700	136.5300	+0.441%	2,764,650	-8.723%
2024-04-29	135.2400	135.950000	134.3650	135.9300	+0.510%	2,018,900	-8.320%
2024-04-26	136.2500	136.710000	135.2300	135.2400	-0.872%	2,090,878	-7.853%
2024-04-25	137.9800	139.355000	135.8100	136.4300	-0.980%	3,007,843	-8.656%
2024-04-24	135.6600	138.220000	134.4600	137.7800	+1.279%	3,481,830	-9.551%
2024-04-23	138.9600	139.750000	134.9800	136.0400	+5.515%	5,691,962	-8.395%
2024-04-22	127.5100	129.040000	126.8400	128.9300	+1.656%	2,682,659	-3.343%
2024-04-19	124.8900	126.920000	124.4600	126.8300	+0.971%	4,502,177	-1.742%
2024-04-18	126.2800	126.570000	124.9250	125.6100	-0.278%	2,021,138	-0.788%
2024-04-17	125.5900	126.200000	125.0500	125.9600	+0.543%	2,124,919	-1.064%
2024-04-16	125.7900	126.220000	124.9000	125.2800	-0.096%	2,269,443	-0.527%
2024-04-15	124.9800	125.580000	124.7000	125.4000	+1.219%	2,006,511	-0.622%
2024-04-12	125.8600	126.234500	123.8400	123.8900	-1.737%	2,661,601	+0.589%
2024-04-11	127.9700	127.970000	125.9600	126.0800	-0.849%	1,988,740	-1.158%
2024-04-10	127.2200	127.500000	126.4600	127.1600	-0.610%	1,690,660	-1.997%
2024-04-09	126.2100	128.040000	126.1201	127.9400	+1.499%	1,884,932	-2.595%
2024-04-08	126.0900	127.120000	125.7000	126.0500	-0.206%	1,343,666	-1.134%
2024-04-05	126.0700	126.490000	125.2400	126.3100	-0.150%	1,558,510	-1.338%
2024-04-04	126.7200	127.300000	126.0700	126.5000	+0.349%	2,009,153	-1.486%
2024-04-03	127.5500	127.790000	125.8750	126.0600	-1.277%	2,100,950	-1.142%
2024-04-02	128.5000	129.655000	127.6600	127.6900	-0.862%	2,287,131	-2.404%
2024-04-01	128.6000	129.560000	128.3700	128.8000	-0.425%	2,093,453	-3.245%

document.getElementById("fBn4qM").onerror = function(){this.style.display='none';}; .dark-mode .VFQDYK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VFQDYK{ color: #333333; background-color: white; border: 2px solid #333333; }KMBKimberly-Clark Corp.stock NASDAQ

KMB
Kimberly-Clark Corp.
stock NASDAQ