5 DAY PERFORMANCE
+16.81%
1 MONTH PERFORMANCE
+18.04%
3 MONTH PERFORMANCE
-6.41%
6 MONTH PERFORMANCE
-7.62%
YEAR-TO-DATE PERFORMANCE
-6.46%
1 YEAR PERFORMANCE
-7.80%
Kimberly-Clark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $102.75 | $102.14 (-0.6%) | $102.88 | $101.94 | 594.83 K | |
| 12/08/2025 | $102.74 | $101.85 (-0.87%) | $102.80 | $101.64 | 5.92 M | $33.79 B |
| 12/05/2025 | $103.52 | $102.96 (-0.54%) | $104.63 | $102.91 | 5.45 M | $34.16 B |
| 12/04/2025 | $106.26 | $104.94 (-1.24%) | $106.99 | $104.88 | 5.65 M | $34.82 B |
| 12/03/2025 | $107.39 | $106.13 (-1.17%) | $107.50 | $105.31 | 6.85 M | $35.21 B |
| 12/02/2025 | $108.37 | $106.95 (-1.31%) | $108.69 | $106.35 | 7.35 M | $35.49 B |
| 12/01/2025 | $109.00 | $108.54 (-0.42%) | $110.03 | $108.30 | 5.93 M | $36.01 B |
| 11/28/2025 | $108.42 | $109.12 (0.65%) | $109.35 | $107.66 | 2.76 M | $36.21 B |
| 11/26/2025 | $106.40 | $108.29 (1.78%) | $109.80 | $106.13 | 7.27 M | $35.93 B |
| 11/25/2025 | $105.33 | $106.01 (0.65%) | $106.29 | $105.05 | 4.30 M | $35.17 B |
| 11/24/2025 | $105.13 | $105.03 (-0.1%) | $105.53 | $103.75 | 6.83 M | $34.85 B |
| 11/21/2025 | $104.20 | $105.18 (0.94%) | $105.80 | $103.60 | 5.88 M | $34.90 B |
| 11/20/2025 | $102.61 | $103.76 (1.12%) | $104.22 | $102.23 | 5.33 M | $34.43 B |
| 11/19/2025 | $103.15 | $102.37 (-0.76%) | $103.34 | $101.76 | 5.86 M | $33.97 B |
| 11/18/2025 | $104.35 | $103.25 (-1.05%) | $104.61 | $102.00 | 6.68 M | $34.26 B |
| 11/17/2025 | $103.89 | $103.66 (-0.22%) | $105.88 | $102.50 | 9.32 M | $34.39 B |
| 11/14/2025 | $105.01 | $104.02 (-0.94%) | $105.85 | $103.66 | 5.75 M | $34.51 B |
| 11/13/2025 | $105.02 | $104.45 (-0.54%) | $105.70 | $104.30 | 5.31 M | $34.66 B |
| 11/12/2025 | $103.79 | $104.12 (0.32%) | $105.29 | $103.47 | 6.54 M | $34.55 B |
| 11/11/2025 | $103.38 | $103.03 (-0.34%) | $103.77 | $102.60 | 4.52 M | $34.19 B |
| 11/10/2025 | $103.81 | $103.09 (-0.69%) | $103.87 | $101.61 | 7.03 M | $34.21 B |
| 11/07/2025 | $100.78 | $103.85 (3.05%) | $104.58 | $100.50 | 10.22 M | $34.46 B |
| 11/06/2025 | $100.12 | $100.77 (0.65%) | $101.75 | $99.60 | 9.01 M | $33.44 B |
| 11/05/2025 | $100.56 | $100.05 (-0.51%) | $101.43 | $99.22 | 12.42 M | $33.20 B |
| 11/04/2025 | $102.18 | $100.64 (-1.51%) | $102.75 | $99.60 | 15.96 M | $33.39 B |
| 11/03/2025 | $104.69 | $102.27 (-2.31%) | $106.41 | $102.20 | 36.75 M | $33.93 B |
| 10/31/2025 | $119.15 | $119.71 (0.47%) | $120.09 | $118.15 | 4.40 M | $39.72 B |
| 10/30/2025 | $120.70 | $120.21 (-0.41%) | $123.09 | $119.46 | 4.66 M | $39.89 B |
| 10/29/2025 | $119.75 | $116.72 (-2.53%) | $120.12 | $116.26 | 4.37 M | $38.73 B |
| 10/28/2025 | $120.13 | $120.66 (0.44%) | $121.99 | $119.58 | 3.30 M | $40.03 B |
| 10/27/2025 | $118.85 | $120.62 (1.49%) | $120.83 | $118.46 | 3.92 M | $40.02 B |
| 10/24/2025 | $118.95 | $118.93 (-0.02%) | $119.92 | $118.19 | 2.42 M | $39.46 B |
| 10/23/2025 | $120.35 | $118.76 (-1.32%) | $120.37 | $117.49 | 2.69 M | $39.40 B |
| 10/22/2025 | $120.12 | $120.21 (0.07%) | $121.99 | $119.54 | 1.92 M | $39.89 B |
| 10/21/2025 | $120.80 | $120.05 (-0.62%) | $121.03 | $119.95 | 1.88 M | $39.83 B |
| 10/20/2025 | $121.52 | $120.70 (-0.67%) | $121.89 | $120.62 | 1.55 M | $40.05 B |
| 10/17/2025 | $120.11 | $121.44 (1.11%) | $121.49 | $119.88 | 2.08 M | $40.29 B |
| 10/16/2025 | $120.49 | $119.70 (-0.66%) | $121.35 | $119.38 | 2.34 M | $39.72 B |
| 10/15/2025 | $120.20 | $119.92 (-0.23%) | $121.22 | $119.64 | 2.70 M | $39.79 B |
| 10/14/2025 | $119.60 | $120.17 (0.48%) | $120.61 | $119.09 | 1.71 M | $39.87 B |
| 10/13/2025 | $119.51 | $119.27 (-0.2%) | $119.51 | $118.18 | 1.97 M | $39.57 B |
| 10/10/2025 | $120.20 | $119.57 (-0.52%) | $120.72 | $119.37 | 1.86 M | $39.67 B |
| 10/09/2025 | $119.62 | $119.55 (-0.06%) | $120.29 | $119.36 | 1.85 M | $39.67 B |
| 10/08/2025 | $122.18 | $119.63 (-2.09%) | $122.18 | $119.54 | 1.80 M | $39.69 B |
| 10/07/2025 | $120.54 | $122.33 (1.48%) | $122.78 | $119.63 | 2.25 M | $40.59 B |
| 10/06/2025 | $122.00 | $120.54 (-1.2%) | $122.19 | $120.45 | 2.14 M | $40.00 B |
| 10/03/2025 | $122.33 | $122.58 (0.2%) | $123.38 | $121.76 | 1.90 M | $40.67 B |
| 10/02/2025 | $123.23 | $122.62 (-0.5%) | $123.24 | $122.08 | 1.70 M | $40.69 B |
| 10/01/2025 | $124.82 | $123.23 (-1.27%) | $125.32 | $123.04 | 1.92 M | $40.89 B |
| 09/30/2025 | $122.51 | $124.34 (1.49%) | $124.71 | $122.18 | 2.04 M | $41.26 B |
| 09/29/2025 | $122.59 | $122.66 (0.06%) | $122.82 | $121.37 | 2.85 M | $40.70 B |
| 09/26/2025 | $121.82 | $122.23 (0.34%) | $122.91 | $121.49 | 2.29 M | $40.56 B |
| 09/25/2025 | $124.32 | $121.72 (-2.09%) | $124.50 | $121.02 | 4.02 M | $40.39 B |
| 09/24/2025 | $123.15 | $123.93 (0.63%) | $124.55 | $123.01 | 1.46 M | $41.12 B |
| 09/23/2025 | $124.12 | $123.82 (-0.24%) | $124.43 | $122.58 | 2.45 M | $41.08 B |
| 09/22/2025 | $124.43 | $124.07 (-0.29%) | $125.13 | $123.80 | 2.68 M | $41.17 B |
| 09/19/2025 | $126.12 | $124.62 (-1.19%) | $126.55 | $124.24 | 6.93 M | $41.35 B |
| 09/18/2025 | $124.72 | $125.51 (0.63%) | $126.42 | $124.38 | 1.82 M | $41.64 B |
| 09/17/2025 | $125.32 | $125.59 (0.22%) | $126.98 | $125.32 | 2.30 M | $41.67 B |
| 09/16/2025 | $125.40 | $125.04 (-0.29%) | $126.06 | $124.48 | 2.08 M | $41.49 B |
| 09/15/2025 | $127.42 | $125.47 (-1.53%) | $127.78 | $125.05 | 3.08 M | $41.63 B |
| 09/12/2025 | $128.90 | $127.99 (-0.71%) | $129.87 | $127.95 | 1.44 M | $42.47 B |
| 09/11/2025 | $128.25 | $129.47 (0.95%) | $130.02 | $127.87 | 1.75 M | $42.96 B |
| 09/10/2025 | $130.24 | $128.01 (-1.71%) | $130.83 | $127.01 | 2.28 M | $42.47 B |
| 09/09/2025 | $129.95 | $130.97 (0.78%) | $131.53 | $129.39 | 2.33 M | $43.46 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.
