5 DAY PERFORMANCE
-5.91%
1 MONTH PERFORMANCE
-8.99%
3 MONTH PERFORMANCE
+3.69%
6 MONTH PERFORMANCE
-1.42%
YEAR-TO-DATE PERFORMANCE
+1.94%
1 YEAR PERFORMANCE
-24.75%
Kimberly-Clark Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $112.59 | $109.12 (-3.08%) | $112.69 | $108.81 | 1.58 M | $36.27 B |
| 08/05/2026 | $111.16 | $112.37 (1.09%) | $112.44 | $108.43 | 4.58 M | $37.37 B |
| 08/04/2026 | $109.19 | $111.57 (2.18%) | $112.12 | $105.77 | 8.62 M | $37.11 B |
| 08/03/2026 | $110.95 | $107.56 (-3.06%) | $112.70 | $106.11 | 7.49 M | $35.77 B |
| 07/31/2026 | $108.94 | $109.31 (0.34%) | $110.26 | $107.73 | 4.52 M | $36.36 B |
| 07/30/2026 | $111.63 | $110.19 (-1.29%) | $111.63 | $108.80 | 2.88 M | $36.57 B |
| 07/29/2026 | $110.90 | $113.21 (2.08%) | $113.33 | $110.06 | 3.14 M | $37.57 B |
| 07/28/2026 | $113.48 | $113.09 (-0.34%) | $115.47 | $113.00 | 3.92 M | $37.53 B |
| 07/27/2026 | $110.81 | $111.44 (0.57%) | $112.34 | $110.70 | 2.60 M | $36.99 B |
| 07/24/2026 | $107.77 | $109.70 (1.79%) | $109.79 | $107.06 | 2.60 M | $36.41 B |
| 07/23/2026 | $107.23 | $107.31 (0.07%) | $107.83 | $106.52 | 2.76 M | $35.62 B |
| 07/22/2026 | $109.00 | $108.88 (-0.11%) | $109.60 | $108.48 | 2.29 M | $36.14 B |
| 07/21/2026 | $108.17 | $108.05 (-0.11%) | $108.43 | $106.97 | 2.32 M | $35.86 B |
| 07/20/2026 | $108.00 | $108.48 (0.44%) | $108.79 | $107.63 | 2.51 M | $36.00 B |
| 07/17/2026 | $110.26 | $108.35 (-1.73%) | $111.18 | $107.74 | 3.44 M | $35.96 B |
| 07/16/2026 | $106.73 | $108.99 (2.12%) | $109.38 | $106.73 | 3.33 M | $36.17 B |
| 07/15/2026 | $106.81 | $106.53 (-0.26%) | $108.82 | $105.99 | 4.03 M | $35.36 B |
| 07/14/2026 | $109.80 | $106.82 (-2.71%) | $110.22 | $106.55 | 4.16 M | $35.45 B |
| 07/13/2026 | $113.01 | $110.18 (-2.5%) | $114.91 | $108.75 | 7.14 M | $36.57 B |
| 07/10/2026 | $110.64 | $112.41 (1.6%) | $113.12 | $110.13 | 3.34 M | $37.31 B |
| 07/09/2026 | $110.66 | $109.93 (-0.66%) | $110.90 | $109.42 | 4.16 M | $36.49 B |
| 07/08/2026 | $113.89 | $110.98 (-2.56%) | $113.89 | $110.96 | 4.00 M | $36.83 B |
| 07/07/2026 | $114.93 | $114.74 (-0.17%) | $116.82 | $114.50 | 3.33 M | $38.08 B |
| 07/06/2026 | $114.49 | $113.01 (-1.29%) | $114.62 | $111.10 | 3.76 M | $37.51 B |
| 07/02/2026 | $112.00 | $114.72 (2.43%) | $115.02 | $111.95 | 4.66 M | $38.08 B |
| 07/01/2026 | $110.05 | $111.44 (1.26%) | $111.75 | $109.44 | 4.78 M | $36.99 B |
| 06/30/2026 | $109.60 | $109.77 (0.16%) | $110.17 | $108.46 | 4.28 M | $36.43 B |
| 06/29/2026 | $109.02 | $109.91 (0.82%) | $110.16 | $108.07 | 4.45 M | $36.48 B |
| 06/26/2026 | $108.95 | $109.37 (0.39%) | $109.91 | $108.41 | 12.51 M | $36.30 B |
| 06/25/2026 | $106.58 | $108.10 (1.43%) | $109.13 | $106.58 | 4.95 M | $35.88 B |
| 06/24/2026 | $104.81 | $106.73 (1.83%) | $107.70 | $104.44 | 8.33 M | $35.42 B |
| 06/23/2026 | $101.92 | $103.95 (1.99%) | $104.20 | $101.26 | 4.01 M | $34.50 B |
| 06/22/2026 | $102.00 | $100.50 (-1.47%) | $103.18 | $100.41 | 3.60 M | $33.36 B |
| 06/18/2026 | $102.19 | $102.56 (0.36%) | $103.22 | $101.64 | 8.85 M | $34.04 B |
| 06/17/2026 | $104.12 | $101.47 (-2.55%) | $105.01 | $101.20 | 4.04 M | $33.68 B |
| 06/16/2026 | $103.77 | $104.28 (0.49%) | $104.94 | $103.48 | 3.04 M | $34.61 B |
| 06/15/2026 | $102.50 | $103.14 (0.62%) | $104.07 | $102.21 | 4.46 M | $34.23 B |
| 06/12/2026 | $102.00 | $102.29 (0.28%) | $103.22 | $101.10 | 3.49 M | $33.95 B |
| 06/11/2026 | $101.56 | $101.54 (-0.02%) | $102.60 | $101.24 | 3.25 M | $33.70 B |
| 06/10/2026 | $100.80 | $101.58 (0.77%) | $102.08 | $100.22 | 3.39 M | $33.71 B |
| 06/09/2026 | $98.41 | $100.52 (2.14%) | $100.60 | $97.25 | 3.72 M | $33.36 B |
| 06/08/2026 | $97.80 | $97.75 (-0.05%) | $99.24 | $97.39 | 3.82 M | $32.44 B |
| 06/05/2026 | $94.00 | $99.04 (5.36%) | $99.62 | $93.95 | 6.36 M | $32.87 B |
| 06/04/2026 | $95.67 | $94.47 (-1.25%) | $96.60 | $93.32 | 6.08 M | $31.35 B |
| 06/03/2026 | $97.36 | $94.76 (-2.67%) | $97.92 | $94.45 | 6.70 M | $31.45 B |
| 06/02/2026 | $98.35 | $97.49 (-0.87%) | $98.76 | $96.36 | 4.64 M | $32.36 B |
| 06/01/2026 | $97.59 | $97.95 (0.37%) | $98.52 | $97.17 | 4.64 M | $32.51 B |
| 05/29/2026 | $100.25 | $97.60 (-2.64%) | $100.54 | $97.14 | 8.73 M | $32.39 B |
| 05/28/2026 | $100.19 | $100.14 (-0.05%) | $100.80 | $99.48 | 3.23 M | $33.24 B |
| 05/27/2026 | $99.58 | $100.18 (0.6%) | $101.96 | $99.58 | 5.01 M | $33.25 B |
| 05/26/2026 | $99.19 | $98.77 (-0.42%) | $99.80 | $98.71 | 3.85 M | $32.78 B |
| 05/22/2026 | $98.90 | $99.14 (0.24%) | $99.79 | $98.80 | 2.27 M | $32.90 B |
| 05/21/2026 | $97.12 | $98.73 (1.66%) | $99.05 | $95.78 | 3.39 M | $32.77 B |
| 05/20/2026 | $96.27 | $97.55 (1.33%) | $97.81 | $95.70 | 3.07 M | $32.38 B |
| 05/19/2026 | $96.79 | $96.47 (-0.33%) | $97.92 | $95.50 | 4.77 M | $32.02 B |
| 05/18/2026 | $96.00 | $96.54 (0.56%) | $97.97 | $95.90 | 4.68 M | $32.04 B |
| 05/15/2026 | $97.62 | $95.91 (-1.75%) | $98.00 | $95.50 | 4.83 M | $31.83 B |
| 05/14/2026 | $97.65 | $96.67 (-1%) | $97.85 | $96.33 | 3.37 M | $32.08 B |
| 05/13/2026 | $97.15 | $97.04 (-0.11%) | $98.21 | $96.41 | 4.30 M | $32.21 B |
| 05/12/2026 | $96.25 | $97.34 (1.13%) | $97.77 | $95.32 | 5.35 M | $32.31 B |
| 05/11/2026 | $98.27 | $95.75 (-2.56%) | $98.38 | $95.30 | 5.17 M | $31.78 B |
| 05/08/2026 | $99.81 | $98.31 (-1.5%) | $100.10 | $98.21 | 3.18 M | $32.63 B |
| 05/07/2026 | $99.31 | $99.56 (0.25%) | $100.49 | $97.95 | 4.62 M | $33.04 B |
| 05/06/2026 | $97.95 | $99.19 (1.27%) | $99.78 | $97.57 | 3.87 M | $32.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
