Kimberly-Clark Corporation (KMB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 108.49 | 109.83 | 107.14 | 109.68 | +0.94% | 2,705,200 |
| 2026-08-06 | 112.59 | 112.70 | 108.10 | 108.66 | -3.30% | 3,895,500 |
| 2026-08-05 | 111.16 | 112.44 | 108.43 | 112.37 | +0.72% | 4,580,600 |
| 2026-08-04 | 109.19 | 112.12 | 105.77 | 111.57 | +3.73% | 8,623,300 |
| 2026-08-03 | 110.95 | 112.70 | 106.11 | 107.56 | -1.60% | 7,490,000 |
| 2026-07-31 | 108.94 | 110.26 | 107.73 | 109.31 | -0.80% | 4,521,500 |
| 2026-07-30 | 111.63 | 111.63 | 108.80 | 110.19 | -2.67% | 2,882,900 |
| 2026-07-29 | 110.90 | 113.33 | 110.06 | 113.21 | +0.11% | 3,139,500 |
| 2026-07-28 | 113.48 | 115.47 | 113.00 | 113.09 | +1.48% | 3,917,300 |
| 2026-07-27 | 110.81 | 112.34 | 110.70 | 111.44 | +1.59% | 2,595,300 |
| 2026-07-24 | 107.77 | 109.79 | 107.06 | 109.70 | +2.23% | 2,602,200 |
| 2026-07-23 | 107.23 | 107.83 | 106.52 | 107.31 | -1.44% | 2,763,100 |
| 2026-07-22 | 109.00 | 109.60 | 108.48 | 108.88 | +0.77% | 2,291,700 |
| 2026-07-21 | 108.17 | 108.43 | 106.97 | 108.05 | -0.40% | 2,319,700 |
| 2026-07-20 | 108.00 | 108.79 | 107.63 | 108.48 | +0.12% | 2,513,900 |
| 2026-07-17 | 110.26 | 111.18 | 107.74 | 108.35 | -0.59% | 3,436,700 |
| 2026-07-16 | 106.73 | 109.38 | 106.73 | 108.99 | +2.31% | 3,333,500 |
| 2026-07-15 | 106.81 | 108.82 | 105.99 | 106.53 | -0.27% | 4,027,000 |
| 2026-07-14 | 109.80 | 110.22 | 106.55 | 106.82 | -3.05% | 4,164,300 |
| 2026-07-13 | 113.01 | 114.91 | 108.75 | 110.18 | -1.98% | 7,140,600 |
| 2026-07-10 | 110.64 | 113.12 | 110.13 | 112.41 | +2.26% | 3,342,900 |
| 2026-07-09 | 110.66 | 110.90 | 109.42 | 109.93 | -0.95% | 4,158,500 |
| 2026-07-08 | 113.89 | 113.89 | 110.96 | 110.98 | -3.28% | 3,999,800 |
| 2026-07-07 | 114.93 | 116.82 | 114.50 | 114.74 | +1.53% | 3,325,600 |
| 2026-07-06 | 114.49 | 114.62 | 111.10 | 113.01 | -1.49% | 3,755,500 |
| 2026-07-02 | 112.00 | 115.02 | 111.95 | 114.72 | +2.94% | 4,662,600 |
| 2026-07-01 | 110.05 | 111.75 | 109.44 | 111.44 | +1.52% | 4,782,100 |
| 2026-06-30 | 109.60 | 110.17 | 108.46 | 109.77 | -0.13% | 4,281,300 |
| 2026-06-29 | 109.02 | 110.16 | 108.07 | 109.91 | +0.49% | 4,445,400 |
| 2026-06-26 | 108.95 | 109.91 | 108.41 | 109.37 | +1.17% | 12,507,600 |
| 2026-06-25 | 106.58 | 109.13 | 106.58 | 108.10 | +1.28% | 4,947,600 |
| 2026-06-24 | 104.81 | 107.70 | 104.44 | 106.73 | +2.67% | 8,327,800 |
| 2026-06-23 | 101.92 | 104.20 | 101.26 | 103.95 | +3.43% | 4,012,400 |
| 2026-06-22 | 102.00 | 103.18 | 100.41 | 100.50 | -2.01% | 3,600,500 |
| 2026-06-18 | 102.19 | 103.22 | 101.64 | 102.56 | +1.07% | 8,851,300 |
| 2026-06-17 | 104.12 | 105.01 | 101.20 | 101.47 | -2.69% | 4,038,200 |
| 2026-06-16 | 103.77 | 104.94 | 103.48 | 104.28 | +1.11% | 3,039,400 |
| 2026-06-15 | 102.50 | 104.07 | 102.21 | 103.14 | +0.83% | 4,456,800 |
| 2026-06-12 | 102.00 | 103.22 | 101.10 | 102.29 | +0.74% | 3,489,400 |
| 2026-06-11 | 101.56 | 102.60 | 101.24 | 101.54 | -0.04% | 3,247,500 |
| 2026-06-10 | 100.80 | 102.08 | 100.22 | 101.58 | +1.05% | 3,393,900 |
| 2026-06-09 | 98.41 | 100.60 | 97.25 | 100.52 | +2.83% | 3,724,500 |
| 2026-06-08 | 97.80 | 99.24 | 97.39 | 97.75 | -1.30% | 3,816,500 |
| 2026-06-05 | 94.00 | 99.62 | 93.95 | 99.04 | +4.84% | 6,361,000 |
| 2026-06-04 | 95.67 | 96.60 | 93.32 | 94.47 | -0.31% | 6,081,100 |
| 2026-06-03 | 97.36 | 97.92 | 94.45 | 94.76 | -2.80% | 6,698,100 |
| 2026-06-02 | 98.35 | 98.76 | 96.36 | 97.49 | -0.47% | 4,639,800 |
| 2026-06-01 | 97.59 | 98.52 | 97.17 | 97.95 | +0.36% | 4,636,400 |
| 2026-05-29 | 100.25 | 100.54 | 97.14 | 97.60 | -2.54% | 8,724,900 |
| 2026-05-28 | 100.19 | 100.80 | 99.48 | 100.14 | -0.04% | 3,231,300 |
| 2026-05-27 | 99.58 | 101.96 | 99.58 | 100.18 | +1.43% | 5,012,400 |
| 2026-05-26 | 99.19 | 99.80 | 98.71 | 98.77 | -0.37% | 3,850,500 |
| 2026-05-22 | 98.90 | 99.79 | 98.80 | 99.14 | +0.42% | 2,265,500 |
| 2026-05-21 | 97.12 | 99.05 | 95.78 | 98.73 | +1.21% | 3,391,500 |
| 2026-05-20 | 96.27 | 97.81 | 95.70 | 97.55 | +1.12% | 3,073,000 |
| 2026-05-19 | 96.79 | 97.92 | 95.50 | 96.47 | -0.07% | 4,769,100 |
| 2026-05-18 | 96.00 | 97.97 | 95.90 | 96.54 | +0.66% | 4,677,200 |
| 2026-05-15 | 97.62 | 98.00 | 95.50 | 95.91 | -0.79% | 4,829,200 |
| 2026-05-14 | 97.65 | 97.85 | 96.33 | 96.67 | -0.38% | 3,366,300 |
| 2026-05-13 | 97.15 | 98.21 | 96.41 | 97.04 | -0.31% | 4,302,600 |
| 2026-05-12 | 96.25 | 97.77 | 95.32 | 97.34 | +1.66% | 5,347,800 |
| 2026-05-11 | 98.27 | 98.38 | 95.30 | 95.75 | -2.60% | 5,169,000 |
| 2026-05-08 | 99.81 | 100.10 | 98.21 | 98.31 | -1.26% | 3,181,500 |
| 2026-05-07 | 99.31 | 100.49 | 97.95 | 99.56 | +0.37% | 4,621,200 |
| 2026-05-06 | 97.95 | 99.78 | 97.57 | 99.19 | +2.05% | 3,872,900 |
| 2026-05-05 | 95.65 | 97.68 | 94.67 | 97.20 | +1.62% | 4,259,900 |
| 2026-05-04 | 96.71 | 97.09 | 95.21 | 95.65 | -2.07% | 4,366,800 |
| 2026-05-01 | 99.04 | 99.16 | 96.86 | 97.67 | -0.77% | 4,872,400 |
| 2026-04-30 | 96.38 | 98.76 | 96.33 | 98.43 | +2.42% | 5,903,200 |
| 2026-04-29 | 98.36 | 98.72 | 94.95 | 96.10 | -2.38% | 5,381,300 |
| 2026-04-28 | 99.49 | 100.44 | 97.50 | 98.44 | +0.19% | 6,637,600 |
| 2026-04-27 | 97.65 | 99.15 | 97.40 | 98.25 | +0.41% | 7,024,600 |
| 2026-04-24 | 98.59 | 99.21 | 97.45 | 97.85 | -0.08% | 3,386,700 |
| 2026-04-23 | 96.49 | 98.05 | 96.45 | 97.93 | +1.22% | 3,292,400 |
| 2026-04-22 | 96.60 | 97.55 | 96.01 | 96.75 | +0.16% | 3,876,700 |
| 2026-04-21 | 98.37 | 98.54 | 96.17 | 96.60 | -1.97% | 4,557,800 |
| 2026-04-20 | 98.61 | 99.39 | 98.10 | 98.54 | -0.30% | 3,698,700 |
| 2026-04-17 | 97.97 | 100.03 | 97.85 | 98.84 | +0.89% | 4,075,200 |
| 2026-04-16 | 96.49 | 98.39 | 96.49 | 97.97 | +1.20% | 4,022,500 |
| 2026-04-15 | 97.50 | 97.50 | 95.87 | 96.81 | -0.36% | 3,043,800 |
| 2026-04-14 | 95.91 | 97.74 | 95.61 | 97.16 | +0.58% | 3,578,300 |
| 2026-04-13 | 96.57 | 97.20 | 95.45 | 96.60 | -0.70% | 4,792,800 |
| 2026-04-10 | 97.96 | 98.67 | 96.94 | 97.28 | -0.69% | 3,259,000 |
| 2026-04-09 | 96.18 | 98.81 | 95.71 | 97.96 | +0.99% | 7,145,100 |
| 2026-04-08 | 94.97 | 97.08 | 94.55 | 97.00 | +4.25% | 7,469,500 |
| 2026-04-07 | 96.45 | 96.64 | 92.42 | 93.05 | -4.06% | 7,849,100 |
| 2026-04-06 | 96.13 | 97.21 | 95.55 | 96.99 | +0.89% | 3,897,600 |
| 2026-04-02 | 97.17 | 97.40 | 95.68 | 96.13 | -1.48% | 4,644,200 |
| 2026-04-01 | 96.18 | 98.02 | 95.85 | 97.57 | +1.14% | 4,287,500 |
| 2026-03-31 | 96.34 | 96.66 | 94.54 | 96.47 | +0.12% | 5,900,300 |
| 2026-03-30 | 98.97 | 99.10 | 96.13 | 96.35 | -2.34% | 6,363,600 |
| 2026-03-27 | 98.85 | 99.72 | 98.41 | 98.66 | -0.19% | 3,251,900 |
| 2026-03-26 | 99.16 | 100.82 | 98.57 | 98.85 | -0.51% | 2,999,200 |
| 2026-03-25 | 99.70 | 99.70 | 98.05 | 99.36 | +0.44% | 3,455,400 |
| 2026-03-24 | 98.58 | 100.17 | 97.82 | 98.92 | -0.53% | 5,254,100 |
| 2026-03-23 | 99.69 | 100.64 | 98.56 | 99.45 | +1.27% | 5,634,500 |
| 2026-03-20 | 98.93 | 99.60 | 97.80 | 98.20 | -0.39% | 13,109,700 |
| 2026-03-19 | 98.47 | 99.25 | 97.55 | 98.58 | -0.14% | 5,110,000 |
| 2026-03-18 | 99.44 | 99.44 | 97.82 | 98.72 | -1.75% | 4,352,500 |
| 2026-03-17 | 100.79 | 101.70 | 100.26 | 100.48 | +0.22% | 3,465,000 |
| 2026-03-16 | 99.55 | 100.37 | 98.98 | 100.26 | +1.44% | 3,407,100 |
| 2026-03-13 | 98.88 | 99.78 | 98.68 | 98.84 | +1.04% | 3,651,100 |
| 2026-03-12 | 99.50 | 100.68 | 97.73 | 97.82 | -2.22% | 5,602,600 |
| 2026-03-11 | 101.71 | 101.71 | 99.31 | 100.04 | -1.64% | 4,245,200 |
| 2026-03-10 | 102.88 | 103.03 | 101.02 | 101.71 | -1.11% | 4,168,800 |
| 2026-03-09 | 103.56 | 103.58 | 101.92 | 102.85 | -1.65% | 5,291,500 |
| 2026-03-06 | 103.00 | 104.82 | 101.69 | 104.58 | -0.31% | 5,063,200 |
| 2026-03-05 | 104.16 | 105.04 | 103.01 | 104.91 | +0.17% | 6,272,000 |
| 2026-03-04 | 104.98 | 105.49 | 103.42 | 104.73 | +0.09% | 5,415,800 |
| 2026-03-03 | 109.05 | 109.15 | 104.20 | 104.64 | -4.65% | 6,364,400 |
| 2026-03-02 | 110.68 | 110.78 | 109.40 | 109.74 | -1.53% | 3,075,100 |
| 2026-02-27 | 110.50 | 111.82 | 110.01 | 111.44 | +0.96% | 4,413,000 |
| 2026-02-26 | 109.78 | 110.60 | 109.32 | 110.38 | +1.07% | 5,375,200 |
| 2026-02-25 | 110.79 | 111.11 | 108.20 | 109.21 | -1.71% | 5,370,000 |
| 2026-02-24 | 110.45 | 111.41 | 109.93 | 111.11 | +0.54% | 3,907,300 |
| 2026-02-23 | 108.63 | 110.81 | 108.14 | 110.51 | +1.37% | 5,238,300 |
| 2026-02-20 | 108.78 | 109.61 | 108.39 | 109.02 | +0.31% | 4,872,800 |
| 2026-02-19 | 109.57 | 110.33 | 107.80 | 108.68 | -1.11% | 4,063,100 |
| 2026-02-18 | 107.52 | 110.70 | 107.28 | 109.90 | +2.21% | 5,742,700 |
| 2026-02-17 | 109.71 | 110.12 | 107.21 | 107.52 | -1.73% | 4,213,900 |
| 2026-02-13 | 108.69 | 109.81 | 107.97 | 109.41 | +1.06% | 5,233,700 |
| 2026-02-12 | 107.45 | 110.78 | 107.28 | 108.26 | +0.61% | 6,670,600 |
| 2026-02-11 | 105.59 | 107.83 | 104.52 | 107.60 | +1.62% | 5,644,900 |
| 2026-02-10 | 105.09 | 106.89 | 104.80 | 105.88 | +1.13% | 6,336,000 |
| 2026-02-09 | 104.20 | 104.98 | 103.62 | 104.70 | +0.35% | 3,899,500 |
| 2026-02-06 | 104.00 | 105.04 | 103.66 | 104.33 | +0.07% | 5,233,200 |
| 2026-02-05 | 103.97 | 104.80 | 102.15 | 104.26 | +1.02% | 7,461,100 |
| 2026-02-04 | 101.24 | 103.97 | 101.22 | 103.21 | +2.42% | 8,049,900 |
| 2026-02-03 | 99.07 | 101.54 | 98.76 | 100.77 | +1.28% | 5,877,500 |
| 2026-02-02 | 100.44 | 100.65 | 98.63 | 99.50 | -0.49% | 6,355,500 |
| 2026-01-30 | 99.14 | 100.39 | 98.15 | 99.99 | +1.35% | 10,270,500 |
| 2026-01-29 | 99.70 | 99.91 | 98.03 | 98.66 | -0.88% | 8,043,900 |
| 2026-01-28 | 100.84 | 101.30 | 98.39 | 99.54 | -1.09% | 6,778,900 |
| 2026-01-27 | 102.50 | 103.10 | 100.15 | 100.64 | -0.49% | 9,529,400 |
| 2026-01-26 | 102.30 | 102.97 | 100.22 | 101.14 | -1.07% | 8,808,700 |
| 2026-01-23 | 102.19 | 102.51 | 101.46 | 102.23 | +0.04% | 4,246,600 |
| 2026-01-22 | 99.65 | 102.46 | 99.32 | 102.19 | +2.17% | 6,491,800 |
| 2026-01-21 | 101.43 | 101.79 | 99.44 | 100.02 | -1.44% | 6,802,300 |
| 2026-01-20 | 99.11 | 101.54 | 98.29 | 101.48 | +2.17% | 9,043,800 |
| 2026-01-16 | 100.10 | 100.26 | 98.56 | 99.32 | -1.09% | 6,728,900 |
| 2026-01-15 | 99.02 | 101.17 | 98.65 | 100.41 | +1.27% | 5,939,100 |
| 2026-01-14 | 98.58 | 99.53 | 98.45 | 99.15 | +0.43% | 5,552,300 |
| 2026-01-13 | 98.51 | 99.43 | 97.81 | 98.73 | +0.47% | 6,483,900 |
| 2026-01-12 | 97.88 | 99.84 | 97.78 | 98.27 | +0.36% | 7,202,200 |
| 2026-01-09 | 98.70 | 99.09 | 97.68 | 97.92 | -0.96% | 7,054,600 |
| 2026-01-08 | 97.49 | 99.59 | 97.30 | 98.87 | +1.34% | 5,797,700 |
| 2026-01-07 | 97.53 | 98.13 | 96.26 | 97.56 | -0.08% | 5,871,000 |
| 2026-01-06 | 98.11 | 98.54 | 97.57 | 97.64 | -0.44% | 5,526,500 |
| 2026-01-05 | 101.22 | 101.22 | 97.65 | 98.07 | -3.28% | 9,673,200 |
| 2026-01-02 | 101.19 | 101.98 | 100.26 | 101.40 | +0.51% | 4,347,900 |
| 2025-12-31 | 101.32 | 101.66 | 100.87 | 100.89 | -0.67% | 2,808,100 |
| 2025-12-30 | 100.80 | 101.73 | 100.52 | 101.57 | +0.53% | 3,115,500 |
| 2025-12-29 | 101.00 | 101.52 | 100.76 | 101.03 | +0.03% | 3,202,600 |
| 2025-12-26 | 101.17 | 101.75 | 100.70 | 101.00 | -0.08% | 2,673,500 |
| 2025-12-24 | 100.09 | 101.13 | 100.06 | 101.08 | +0.97% | 1,200,100 |
| 2025-12-23 | 99.70 | 100.57 | 99.60 | 100.11 | +0.33% | 3,689,200 |
| 2025-12-22 | 100.27 | 100.59 | 99.60 | 99.78 | -0.86% | 4,804,300 |
| 2025-12-19 | 101.54 | 101.63 | 100.22 | 100.65 | -0.85% | 7,700,200 |
| 2025-12-18 | 102.66 | 102.67 | 101.26 | 101.51 | -1.39% | 7,977,900 |
| 2025-12-17 | 102.22 | 103.80 | 102.19 | 102.94 | +0.39% | 6,576,200 |
| 2025-12-16 | 103.00 | 103.28 | 101.92 | 102.54 | -0.25% | 5,696,400 |
| 2025-12-15 | 103.22 | 103.55 | 102.09 | 102.80 | -0.34% | 7,624,200 |
| 2025-12-12 | 103.52 | 104.15 | 103.03 | 103.15 | -0.29% | 4,961,600 |
| 2025-12-11 | 103.30 | 104.39 | 102.60 | 103.45 | +0.30% | 5,513,300 |
| 2025-12-10 | 103.15 | 104.13 | 102.80 | 103.14 | +0.24% | 7,243,100 |
| 2025-12-09 | 102.04 | 102.95 | 101.72 | 102.89 | +1.02% | 4,269,300 |
| 2025-12-08 | 102.74 | 102.80 | 101.64 | 101.85 | -1.08% | 5,917,400 |
| 2025-12-05 | 103.52 | 104.63 | 102.91 | 102.96 | -1.89% | 5,449,000 |
| 2025-12-04 | 106.26 | 106.99 | 104.88 | 104.94 | -1.12% | 5,654,100 |
| 2025-12-03 | 107.39 | 107.50 | 105.31 | 106.13 | -0.77% | 6,852,000 |
| 2025-12-02 | 108.37 | 108.69 | 106.35 | 106.95 | -1.46% | 7,354,300 |
| 2025-12-01 | 109.00 | 110.03 | 108.30 | 108.54 | -0.53% | 5,934,900 |
| 2025-11-28 | 108.42 | 109.35 | 107.66 | 109.12 | +0.77% | 2,756,400 |
| 2025-11-26 | 106.40 | 109.80 | 106.13 | 108.29 | +2.15% | 7,267,300 |
| 2025-11-25 | 105.33 | 106.29 | 105.05 | 106.01 | +0.93% | 4,303,900 |
| 2025-11-24 | 105.13 | 105.53 | 103.75 | 105.03 | -0.14% | 6,826,000 |
| 2025-11-21 | 104.20 | 105.80 | 103.60 | 105.18 | +1.37% | 5,876,200 |
| 2025-11-20 | 102.61 | 104.22 | 102.23 | 103.76 | +1.36% | 5,332,000 |
| 2025-11-19 | 103.15 | 103.34 | 101.76 | 102.37 | -0.85% | 5,856,900 |
| 2025-11-18 | 104.35 | 104.61 | 102.00 | 103.25 | -0.40% | 6,676,300 |
| 2025-11-17 | 103.89 | 105.88 | 102.50 | 103.66 | -0.35% | 9,323,800 |
| 2025-11-14 | 105.01 | 105.85 | 103.66 | 104.02 | -0.41% | 5,752,400 |
| 2025-11-13 | 105.02 | 105.70 | 104.30 | 104.45 | +0.32% | 5,312,400 |
| 2025-11-12 | 103.79 | 105.29 | 103.47 | 104.12 | +1.06% | 6,539,800 |
| 2025-11-11 | 103.38 | 103.77 | 102.60 | 103.03 | -0.06% | 4,520,900 |
| 2025-11-10 | 103.81 | 103.87 | 101.61 | 103.09 | -0.73% | 7,028,800 |
| 2025-11-07 | 100.78 | 104.58 | 100.50 | 103.85 | +3.06% | 10,218,700 |
| 2025-11-06 | 100.12 | 101.75 | 99.60 | 100.77 | +0.72% | 9,007,400 |
| 2025-11-05 | 100.56 | 101.43 | 99.22 | 100.05 | -0.59% | 12,418,400 |
| 2025-11-04 | 102.18 | 102.75 | 99.60 | 100.64 | -1.59% | 15,963,800 |
| 2025-11-03 | 104.69 | 106.41 | 102.20 | 102.27 | -14.57% | 36,751,500 |
| 2025-10-31 | 119.15 | 120.09 | 118.15 | 119.71 | -0.42% | 4,396,700 |
| 2025-10-30 | 120.70 | 123.09 | 119.46 | 120.21 | +2.99% | 4,659,700 |
| 2025-10-29 | 119.75 | 120.12 | 116.26 | 116.72 | -3.27% | 4,365,200 |
| 2025-10-28 | 120.13 | 121.99 | 119.58 | 120.66 | +0.03% | 3,297,100 |
| 2025-10-27 | 118.85 | 120.83 | 118.46 | 120.62 | +1.42% | 3,924,400 |
| 2025-10-24 | 118.95 | 119.92 | 118.19 | 118.93 | +0.14% | 2,423,700 |
| 2025-10-23 | 120.35 | 120.37 | 117.49 | 118.76 | -1.21% | 2,687,900 |
| 2025-10-22 | 120.12 | 121.99 | 119.54 | 120.21 | +0.13% | 1,924,100 |
| 2025-10-21 | 120.80 | 121.03 | 119.95 | 120.05 | -0.54% | 1,876,200 |
| 2025-10-20 | 121.52 | 121.89 | 120.62 | 120.70 | -0.61% | 1,547,700 |
| 2025-10-17 | 120.11 | 121.49 | 119.88 | 121.44 | +1.45% | 2,076,700 |
| 2025-10-16 | 120.49 | 121.35 | 119.38 | 119.70 | -0.18% | 2,337,200 |
| 2025-10-15 | 120.20 | 121.22 | 119.64 | 119.92 | -0.21% | 2,704,800 |
| 2025-10-14 | 119.60 | 120.61 | 119.09 | 120.17 | +0.75% | 1,708,600 |
| 2025-10-13 | 119.51 | 119.51 | 118.18 | 119.27 | -0.25% | 1,968,400 |
| 2025-10-10 | 120.20 | 120.72 | 119.37 | 119.57 | +0.02% | 1,855,200 |
| 2025-10-09 | 119.62 | 120.29 | 119.36 | 119.55 | -0.07% | 1,851,300 |
| 2025-10-08 | 122.18 | 122.18 | 119.54 | 119.63 | -2.21% | 1,802,600 |
| 2025-10-07 | 120.54 | 122.78 | 119.63 | 122.33 | +1.48% | 2,254,600 |
| 2025-10-06 | 122.00 | 122.19 | 120.45 | 120.54 | -1.66% | 2,143,300 |
| 2025-10-03 | 122.33 | 123.38 | 121.76 | 122.58 | -0.03% | 1,898,200 |
| 2025-10-02 | 123.23 | 123.24 | 122.08 | 122.62 | -0.50% | 1,695,900 |
| 2025-10-01 | 124.82 | 125.32 | 123.04 | 123.23 | -0.89% | 1,921,500 |
| 2025-09-30 | 122.51 | 124.71 | 122.18 | 124.34 | +1.37% | 2,044,300 |
| 2025-09-29 | 122.59 | 122.82 | 121.37 | 122.66 | +0.35% | 2,851,200 |
| 2025-09-26 | 121.82 | 122.91 | 121.49 | 122.23 | +0.42% | 2,292,600 |
| 2025-09-25 | 124.32 | 124.50 | 121.02 | 121.72 | -1.78% | 4,024,700 |
| 2025-09-24 | 123.15 | 124.55 | 123.01 | 123.93 | +0.09% | 1,459,900 |
| 2025-09-23 | 124.12 | 124.43 | 122.58 | 123.82 | -0.20% | 2,452,100 |
| 2025-09-22 | 124.43 | 125.13 | 123.80 | 124.07 | -0.44% | 2,683,800 |
| 2025-09-19 | 126.12 | 126.55 | 124.24 | 124.62 | -0.71% | 6,928,100 |
| 2025-09-18 | 124.72 | 126.42 | 124.38 | 125.51 | -0.06% | 1,821,900 |
| 2025-09-17 | 125.32 | 126.98 | 125.32 | 125.59 | +0.44% | 2,304,400 |
| 2025-09-16 | 125.40 | 126.06 | 124.48 | 125.04 | -0.34% | 2,084,500 |
| 2025-09-15 | 127.42 | 127.78 | 125.05 | 125.47 | -1.97% | 3,077,600 |
| 2025-09-12 | 128.90 | 129.87 | 127.95 | 127.99 | -1.14% | 1,442,300 |
| 2025-09-11 | 128.25 | 130.02 | 127.87 | 129.47 | +1.14% | 1,745,000 |
| 2025-09-10 | 130.24 | 130.83 | 127.01 | 128.01 | -2.26% | 2,279,100 |
| 2025-09-09 | 129.95 | 131.53 | 129.39 | 130.97 | +0.92% | 2,325,500 |
| 2025-09-08 | 129.24 | 130.13 | 127.77 | 129.78 | -0.08% | 2,916,800 |
| 2025-09-05 | 128.17 | 130.60 | 128.00 | 129.89 | +0.56% | 2,187,000 |
| 2025-09-04 | 128.50 | 129.41 | 127.84 | 129.17 | +0.91% | 2,049,200 |
| 2025-09-03 | 128.84 | 129.32 | 127.10 | 128.00 | -0.65% | 2,562,900 |
| 2025-09-02 | 129.35 | 130.04 | 128.04 | 128.84 | -0.23% | 2,027,300 |
| 2025-08-29 | 128.68 | 129.82 | 128.55 | 129.14 | +0.33% | 1,785,600 |
| 2025-08-28 | 130.21 | 130.35 | 128.02 | 128.72 | -1.14% | 1,757,400 |
| 2025-08-27 | 129.60 | 130.35 | 129.60 | 130.21 | +0.31% | 1,411,900 |
| 2025-08-26 | 130.40 | 131.23 | 129.39 | 129.81 | -0.72% | 3,165,300 |
| 2025-08-25 | 133.50 | 133.94 | 130.62 | 130.75 | -2.05% | 1,721,500 |
| 2025-08-22 | 133.81 | 134.38 | 132.68 | 133.49 | +0.39% | 1,842,600 |
| 2025-08-21 | 132.49 | 133.06 | 132.23 | 132.97 | -0.22% | 1,512,700 |
| 2025-08-20 | 133.74 | 136.17 | 133.16 | 133.26 | +0.23% | 1,678,900 |
| 2025-08-19 | 131.35 | 133.43 | 131.10 | 132.95 | +1.23% | 2,288,400 |
| 2025-08-18 | 132.94 | 132.94 | 130.59 | 131.33 | -1.21% | 2,566,400 |
| 2025-08-15 | 133.90 | 134.01 | 132.55 | 132.94 | -0.34% | 2,123,800 |
| 2025-08-14 | 133.94 | 134.30 | 132.99 | 133.39 | -1.05% | 1,527,500 |
| 2025-08-13 | 133.72 | 135.10 | 133.13 | 134.81 | +0.88% | 1,849,500 |
| 2025-08-12 | 134.15 | 134.46 | 131.62 | 133.64 | -0.38% | 3,181,100 |
| 2025-08-11 | 136.33 | 136.36 | 133.83 | 134.15 | -1.48% | 2,544,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.71%). Worst month: Sep (-4.04%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kimberly-Clark Corporation's (KMB) latest close?
109.68 on 2026-08-07, from the Closelook data lake's daily price record.
What is KMB's 52-week high and low?
137.46 high and 92.42 low over the trailing 52 weeks, as of 2026-08-07.
What is Kimberly-Clark Corporation's strongest and weakest month historically?
Historically, KMB's strongest calendar month has been Nov (average +5.71%) and its weakest Sep (average -4.04%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.