NasdaqGS - Nasdaq Real Time Price
USD
Kimberly-Clark Corporation (KMB)
108.40
-0.70
(-0.64%)
At close: October 28 at 4:00:01 PM EDT
109.93
+1.53
(+1.41%)
Pre-Market: 8:02:47 AM EDT
Trade KMB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
108.06
109.54
107.90
108.40
108.40
3,080,300
Oct 27, 2026
109.00
109.51
108.06
109.10
109.10
3,659,000
Oct 26, 2026
109.62
111.31
109.03
109.63
109.63
3,451,000
Oct 23, 2026
111.46
112.05
108.92
110.15
110.15
5,599,800
Oct 22, 2026
107.89
112.39
107.41
112.32
112.32
4,680,600
Oct 21, 2026
108.02
108.04
106.42
106.64
106.64
4,748,700
Oct 20, 2026
106.40
108.36
106.05
108.33
108.33
5,108,100
Oct 19, 2026
104.41
105.79
103.89
105.41
105.41
3,526,100
Oct 16, 2026
104.71
105.95
104.39
105.57
105.57
4,353,800
Oct 15, 2026
102.87
104.77
102.48
104.07
104.07
7,956,900
Oct 14, 2026
99.10
99.66
97.84
99.41
99.41
6,233,000
Oct 13, 2026
99.69
99.81
96.89
98.29
98.29
6,332,800
Oct 12, 2026
97.23
98.81
96.52
98.77
98.77
3,931,600
Oct 9, 2026
97.44
98.42
97.04
97.59
97.59
5,121,000
Oct 8, 2026
96.48
97.87
95.83
97.74
97.74
6,287,400
Oct 7, 2026
97.26
97.48
96.37
96.48
96.48
2,800,700
Oct 6, 2026
95.89
97.21
95.60
96.77
96.77
3,331,600
Oct 5, 2026
94.47
95.56
93.95
95.41
95.41
3,157,600
Oct 2, 2026
95.12
95.52
93.99
94.36
94.36
4,449,100
Oct 1, 2026
95.97
96.50
94.19
94.34
94.34
6,027,500
Sep 30, 2026
99.79
99.88
97.42
97.43
97.43
4,139,700
Sep 29, 2026
98.24
99.01
97.50
98.99
98.99
2,699,800
Sep 28, 2026
98.00
99.01
97.34
98.77
98.77
3,334,800
Sep 25, 2026
97.27
98.58
96.72
98.43
98.43
3,286,900
Sep 24, 2026
98.04
98.90
97.13
97.22
97.22
3,652,600
Sep 23, 2026
98.76
99.12
97.42
97.70
97.70
3,218,000
Sep 22, 2026
99.33
99.92
98.65
98.91
98.91
4,081,200
Sep 21, 2026
98.32
98.32
96.82
97.74
97.74
3,627,200
Sep 18, 2026
97.73
98.76
97.25
97.86
97.86
6,662,100
Sep 17, 2026
98.99
99.16
97.48
98.19
98.19
3,428,000
Sep 16, 2026
98.68
99.33
97.45
98.10
98.10
3,569,800
Sep 15, 2026
98.35
98.82
97.19
98.68
98.68
6,662,200
Sep 14, 2026
99.18
100.92
98.98
99.09
99.09
6,377,800
Sep 11, 2026
99.24
99.52
97.30
98.15
98.15
8,137,300
Sep 10, 2026
98.73
99.54
98.28
98.48
98.48
9,874,900
Sep 9, 2026
101.00
101.00
97.91
98.70
98.70
6,960,600
Sep 8, 2026
104.55
104.70
102.81
102.93
102.93
3,298,900
Sep 4, 2026
1.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
106.51
106.93
104.85
104.96
104.96
4,149,000
Sep 3, 2026
109.75
110.00
107.50
107.95
106.67
3,193,900
Sep 2, 2026
107.47
109.41
106.92
109.29
107.99
3,946,600
Sep 1, 2026
108.00
108.89
106.76
107.08
105.81
3,623,200
Aug 31, 2026
108.93
109.44
107.41
107.95
106.67
4,491,100
Aug 28, 2026
110.95
111.39
109.52
109.55
108.25
2,433,400
Aug 27, 2026
109.12
110.32
108.61
109.98
108.68
3,343,800
Aug 26, 2026
111.74
111.84
110.25
110.34
109.03
3,951,800
Aug 25, 2026
111.07
111.22
109.83
111.02
109.70
2,805,400
Aug 24, 2026
109.90
112.38
109.87
111.37
110.05
2,684,900
Aug 21, 2026
108.88
109.88
108.07
109.31
108.01
2,102,600
Aug 20, 2026
109.39
110.00
108.09
108.69
107.40
2,431,400
Aug 19, 2026
108.86
110.10
108.33
109.88
108.58
3,669,100
Aug 18, 2026
108.83
109.79
107.66
107.72
106.44
2,392,100
Aug 17, 2026
109.27
109.35
107.39
107.91
106.63
2,958,400
Aug 14, 2026
110.89
111.20
110.23
110.39
109.08
1,739,000
Aug 13, 2026
109.86
111.06
109.45
110.70
109.39
1,865,100
Aug 12, 2026
107.60
109.55
107.40
108.93
107.64
2,266,900
Aug 11, 2026
107.42
108.71
107.28
108.57
107.28
2,066,500
Aug 10, 2026
108.37
109.10
107.29
108.02
106.74
3,136,400
Aug 7, 2026
108.49
109.83
107.14
109.68
108.38
2,705,200
Aug 6, 2026
112.59
112.70
108.10
108.66
107.37
3,895,500
Aug 5, 2026
111.16
112.44
108.43
112.37
111.04
4,580,600
Aug 4, 2026
109.19
112.12
105.77
111.57
110.25
8,623,300
Aug 3, 2026
110.95
112.70
106.11
107.56
106.28
7,490,000
Jul 31, 2026
108.94
110.26
107.73
109.31
108.01
4,521,500
Jul 30, 2026
111.63
111.63
108.80
110.19
108.88
2,882,900
Jul 29, 2026
110.90
113.33
110.06
113.21
111.87
3,139,500
Jul 28, 2026
113.48
115.47
113.00
113.09
111.75
3,917,300
Jul 27, 2026
110.81
112.34
110.70
111.44
110.12
2,595,300
Jul 24, 2026
107.77
109.79
107.06
109.70
108.40
2,602,200
Jul 23, 2026
107.23
107.83
106.52
107.31
106.04
2,763,100
Jul 22, 2026
109.00
109.60
108.48
108.88
107.59
2,291,700
Jul 21, 2026
108.17
108.43
106.97
108.05
106.77
2,319,700
Jul 20, 2026
108.00
108.79
107.63
108.48
107.19
2,513,900
Jul 17, 2026
110.26
111.18
107.74
108.35
107.07
3,436,700
Jul 16, 2026
106.73
109.38
106.73
108.99
107.70
3,333,500
Jul 15, 2026
106.81
108.82
105.99
106.53
105.27
4,027,000
Jul 14, 2026
109.80
110.22
106.55
106.82
105.55
4,164,300
Jul 13, 2026
113.01
114.91
108.75
110.18
108.87
7,140,600
Jul 10, 2026
110.64
113.12
110.13
112.41
111.08
3,342,900
Jul 9, 2026
110.66
110.90
109.42
109.93
108.63
4,158,500
Jul 8, 2026
113.89
113.89
110.96
110.98
109.66
3,999,800
Jul 7, 2026
114.93
116.82
114.50
114.74
113.38
3,325,600
Jul 6, 2026
114.49
114.62
111.10
113.01
111.67
3,755,500
Jul 2, 2026
112.00
115.02
111.95
114.72
113.36
4,662,600
Jul 1, 2026
110.05
111.75
109.44
111.44
110.12
4,782,100
Jun 30, 2026
109.60
110.17
108.46
109.77
108.47
4,281,300
Jun 29, 2026
109.02
110.16
108.07
109.91
108.61
4,445,400
Jun 26, 2026
108.95
109.91
108.41
109.37
108.07
12,507,600
Jun 25, 2026
106.58
109.13
106.58
108.10
106.82
4,947,600
Jun 24, 2026
104.81
107.70
104.44
106.73
105.46
8,327,800
Jun 23, 2026
101.92
104.20
101.26
103.95
102.72
4,012,400
Jun 22, 2026
102.00
103.18
100.41
100.50
99.31
3,600,500
Jun 18, 2026
102.19
103.22
101.64
102.56
101.34
8,851,300
Jun 17, 2026
104.12
105.01
101.20
101.47
100.27
4,038,200
Jun 16, 2026
103.77
104.94
103.48
104.28
103.04
3,039,400
Jun 15, 2026
102.50
104.07
102.21
103.14
101.92
4,456,800
Jun 12, 2026
102.00
103.22
101.10
102.29
101.08
3,489,400
Jun 11, 2026
101.56
102.60
101.24
101.54
100.34
3,247,500
Jun 10, 2026
100.80
102.08
100.22
101.58
100.38
3,393,900
Jun 9, 2026
98.41
100.60
97.25
100.52
99.33
3,724,500
Jun 8, 2026
97.80
99.24
97.39
97.75
96.59
3,816,500
Jun 5, 2026
1.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
94.00
99.62
93.95
99.04
97.87
6,361,000
Jun 4, 2026
95.67
96.60
93.32
94.47
92.09
6,081,100
Jun 3, 2026
97.36
97.92
94.45
94.76
92.37
6,698,100
Jun 2, 2026
98.35
98.76
96.36
97.49
95.03
4,639,800
Jun 1, 2026
97.59
98.52
97.17
97.95
95.48
4,636,400
May 29, 2026
100.25
100.54
97.14
97.60
95.14
8,724,900
May 28, 2026
100.19
100.80
99.48
100.14
97.61
3,231,300
May 27, 2026
99.58
101.96
99.58
100.18
97.65
5,012,400
May 26, 2026
99.19
99.80
98.71
98.77
96.28
3,850,500
May 22, 2026
98.90
99.79
98.80
99.14
96.64
2,265,500
May 21, 2026
97.12
99.05
95.78
98.73
96.24
3,391,500
May 20, 2026
96.27
97.81
95.70
97.55
95.09
3,073,000
May 19, 2026
96.79
97.92
95.50
96.47
94.03
4,769,100
May 18, 2026
96.00
97.97
95.90
96.54
94.10
4,677,200
May 15, 2026
97.62
98.00
95.50
95.91
93.49
4,829,200
May 14, 2026
97.65
97.85
96.33
96.67
94.23
3,366,300
May 13, 2026
97.15
98.21
96.41
97.04
94.59
4,302,600
May 12, 2026
96.25
97.77
95.32
97.34
94.88
5,347,800
May 11, 2026
98.27
98.38
95.30
95.75
93.33
5,169,000
May 8, 2026
99.81
100.10
98.21
98.31
95.83
3,181,500
May 7, 2026
99.31
100.49
97.95
99.56
97.05
4,621,200
May 6, 2026
97.95
99.78
97.57
99.19
96.69
3,872,900
May 5, 2026
95.65
97.68
94.67
97.20
94.75
4,259,900
May 4, 2026
96.71
97.09
95.21
95.65
93.24
4,366,800
May 1, 2026
99.04
99.16
96.86
97.67
95.20
4,872,400
Apr 30, 2026
96.38
98.76
96.33
98.43
95.95
5,903,200
Apr 29, 2026
98.36
98.72
94.95
96.10
93.67
5,381,300
Apr 28, 2026
99.49
100.44
97.50
98.44
95.95
6,637,600
Apr 27, 2026
97.65
99.15
97.40
98.25
95.77
7,024,600
Apr 24, 2026
98.59
99.21
97.45
97.85
95.38
3,386,700
Apr 23, 2026
96.49
98.05
96.45
97.93
95.46
3,292,400
Apr 22, 2026
96.60
97.55
96.01
96.75
94.31
3,876,700
Apr 21, 2026
98.37
98.54
96.17
96.60
94.16
4,557,800
Apr 20, 2026
98.61
99.39
98.10
98.54
96.05
3,698,700
Apr 17, 2026
97.97
100.03
97.85
98.84
96.34
4,075,200
Apr 16, 2026
96.49
98.39
96.49
97.97
95.50
4,022,500
Apr 15, 2026
97.50
97.50
95.87
96.81
94.37
3,043,800
Apr 14, 2026
95.91
97.74
95.61
97.16
94.71
3,578,300
Apr 13, 2026
96.57
97.20
95.45
96.60
94.16
4,792,800
Apr 10, 2026
97.96
98.67
96.94
97.28
94.82
3,259,000
Apr 9, 2026
96.18
98.81
95.71
97.96
95.49
7,145,100
Apr 8, 2026
94.97
97.08
94.55
97.00
94.55
7,469,500
Apr 7, 2026
96.45
96.64
92.42
93.05
90.70
7,849,100
Apr 6, 2026
96.13
97.21
95.55
96.99
94.54
3,897,600
Apr 2, 2026
97.17
97.40
95.68
96.13
93.70
4,644,200
Apr 1, 2026
96.18
98.02
95.85
97.57
95.11
4,287,500
Mar 31, 2026
96.34
96.66
94.54
96.47
94.03
5,900,300
Mar 30, 2026
98.97
99.10
96.13
96.35
93.92
6,363,600
Mar 27, 2026
98.85
99.72
98.41
98.66
96.17
3,251,900
Mar 26, 2026
99.16
100.82
98.57
98.85
96.35
2,999,200
Mar 25, 2026
99.70
99.70
98.05
99.36
96.85
3,455,400
Mar 24, 2026
98.58
100.17
97.82
98.92
96.42
5,254,100
Mar 23, 2026
99.69
100.64
98.56
99.45
96.94
5,634,500
Mar 20, 2026
98.93
99.60
97.80
98.20
95.72
13,109,700
Mar 19, 2026
98.47
99.25
97.55
98.58
96.09
5,110,000
Mar 18, 2026
99.44
99.44
97.82
98.72
96.23
4,352,500
Mar 17, 2026
100.79
101.70
100.26
100.48
97.94
3,465,000
Mar 16, 2026
99.55
100.37
98.98
100.26
97.73
3,407,100
Mar 13, 2026
98.88
99.78
98.68
98.84
96.34
3,651,100
Mar 12, 2026
99.50
100.68
97.73
97.82
95.35
5,602,600
Mar 11, 2026
101.71
101.71
99.31
100.04
97.51
4,245,200
Mar 10, 2026
102.88
103.03
101.02
101.71
99.14
4,168,800
Mar 9, 2026
103.56
103.58
101.92
102.85
100.25
5,291,500
Mar 6, 2026
1.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
103.00
104.82
101.69
104.58
101.94
5,063,200
Mar 5, 2026
104.16
105.04
103.01
104.91
101.01
6,272,000
Mar 4, 2026
104.98
105.49
103.42
104.73
100.84
5,415,800
Mar 3, 2026
109.05
109.15
104.20
104.64
100.75
6,364,400
Mar 2, 2026
110.68
110.78
109.40
109.74
105.66
3,075,100
Feb 27, 2026
110.50
111.82
110.01
111.44
107.30
4,413,000
Feb 26, 2026
109.78
110.60
109.32
110.38
106.28
5,375,200
Feb 25, 2026
110.79
111.11
108.20
109.21
105.15
5,370,000
Feb 24, 2026
110.45
111.41
109.93
111.11
106.98
3,907,300
Feb 23, 2026
108.63
110.81
108.14
110.51
106.41
5,238,300
Feb 20, 2026
108.78
109.61
108.39
109.02
104.97
4,872,800
Feb 19, 2026
109.57
110.33
107.80
108.68
104.64
4,063,100
Feb 18, 2026
107.52
110.70
107.28
109.90
105.82
5,742,700
Feb 17, 2026
109.71
110.12
107.21
107.52
103.53
4,213,900
Feb 13, 2026
108.69
109.81
107.97
109.41
105.35
5,233,700
Feb 12, 2026
107.45
110.78
107.28
108.26
104.24
6,670,600
Feb 11, 2026
105.59
107.83
104.52
107.60
103.60
5,644,900
Feb 10, 2026
105.09
106.89
104.80
105.88
101.95
6,336,000
Feb 9, 2026
104.20
104.98
103.62
104.70
100.81
3,899,500
Feb 6, 2026
104.00
105.04
103.66
104.33
100.46
5,233,200
Feb 5, 2026
103.97
104.80
102.15
104.26
100.39
7,461,100
Feb 4, 2026
101.24
103.97
101.22
103.21
99.38
8,049,900
Feb 3, 2026
99.07
101.54
98.76
100.77
97.03
5,877,500
Feb 2, 2026
100.44
100.65
98.63
99.50
95.80
6,355,500
Jan 30, 2026
99.14
100.39
98.15
99.99
96.28
10,270,500
Jan 29, 2026
99.70
99.91
98.03
98.66
95.00
8,043,900
Jan 28, 2026
100.84
101.30
98.39
99.54
95.84
6,778,900
Jan 27, 2026
102.50
103.10
100.15
100.64
96.90
9,529,400
Jan 26, 2026
102.30
102.97
100.22
101.14
97.38
8,808,700
Jan 23, 2026
102.19
102.51
101.46
102.23
98.43
4,246,600
Jan 22, 2026
99.65
102.46
99.32
102.19
98.39
6,491,800
Jan 21, 2026
101.43
101.79
99.44
100.02
96.31
6,802,300
Jan 20, 2026
99.11
101.54
98.29
101.48
97.71
9,043,800
Jan 16, 2026
100.10
100.26
98.56
99.32
95.63
6,728,900
Jan 15, 2026
99.02
101.17
98.65
100.41
96.68
5,939,100
Jan 14, 2026
98.58
99.53
98.45
99.15
95.47
5,552,300
Jan 13, 2026
98.51
99.43
97.81
98.73
95.06
6,483,900
Jan 12, 2026
97.88
99.84
97.78
98.27
94.62
7,202,200
Jan 9, 2026
98.70
99.09
97.68
97.92
94.28
7,054,600
Jan 8, 2026
97.49
99.59
97.30
98.87
95.20
5,797,700
Jan 7, 2026
97.53
98.13
96.26
97.56
93.94
5,871,000
Jan 6, 2026
98.11
98.54
97.57
97.64
94.01
5,526,500
Jan 5, 2026
101.22
101.22
97.65
98.07
94.43
9,673,200
Jan 2, 2026
101.19
101.98
100.26
101.40
97.63
4,347,900
Dec 31, 2025
101.32
101.66
100.87
100.89
97.14
2,808,100
Dec 30, 2025
100.80
101.73
100.52
101.57
97.80
3,115,500
Dec 29, 2025
101.00
101.52
100.76
101.03
97.28
3,202,600
Dec 26, 2025
101.17
101.75
100.70
101.00
97.25
2,673,500
Dec 24, 2025
100.09
101.13
100.06
101.08
97.33
1,200,100
Dec 23, 2025
99.70
100.57
99.60
100.11
96.39
3,689,200
Dec 22, 2025
100.27
100.59
99.60
99.78
96.07
4,804,300
Dec 19, 2025
101.54
101.63
100.22
100.65
96.91
7,700,200
Dec 18, 2025
102.66
102.67
101.26
101.51
97.74
7,977,900
Dec 17, 2025
102.22
103.80
102.19
102.94
99.12
6,576,200
Dec 16, 2025
103.00
103.28
101.92
102.54
98.73
5,696,400
Dec 15, 2025
103.22
103.55
102.09
102.80
98.98
7,624,200
Dec 12, 2025
103.52
104.15
103.03
103.15
99.32
4,961,600
Dec 11, 2025
103.30
104.39
102.60
103.45
99.61
5,513,300
Dec 10, 2025
103.15
104.13
102.80
103.14
99.31
7,243,100
Dec 9, 2025
102.04
102.95
101.72
102.89
99.07
4,269,300
Dec 8, 2025
102.74
102.80
101.64
101.85
98.07
5,917,400
Dec 5, 2025
1.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
103.52
104.63
102.91
102.96
99.14
5,449,000
Dec 4, 2025
106.26
106.99
104.88
104.94
99.83
5,654,100
Dec 3, 2025
107.39
107.50
105.31
106.13
100.96
6,852,000
Dec 2, 2025
108.37
108.69
106.35
106.95
101.74
7,354,300
Dec 1, 2025
109.00
110.03
108.30
108.54
103.25
5,934,900
Nov 28, 2025
108.42
109.35
107.66
109.12
103.81
2,756,400
Nov 26, 2025
106.40
109.80
106.13
108.29
103.02
7,267,300
Nov 25, 2025
105.33
106.29
105.05
106.01
100.85
4,303,900
Nov 24, 2025
105.13
105.53
103.75
105.03
99.92
6,826,000
Nov 21, 2025
104.20
105.80
103.60
105.18
100.06
5,876,200
Nov 20, 2025
102.61
104.22
102.23
103.76
98.71
5,332,000
Nov 19, 2025
103.15
103.34
101.76
102.37
97.38
5,856,900
Nov 18, 2025
104.35
104.61
102.00
103.25
98.22
6,676,300
Nov 17, 2025
103.89
105.88
102.50
103.66
98.61
9,323,800
Nov 14, 2025
105.01
105.85
103.66
104.02
98.95
5,752,400
Nov 13, 2025
105.02
105.70
104.30
104.45
99.36
5,312,400
Nov 12, 2025
103.79
105.29
103.47
104.12
99.05
6,539,800
Nov 11, 2025
103.38
103.77
102.60
103.03
98.01
4,520,900
Nov 10, 2025
103.81
103.87
101.61
103.09
98.07
7,028,800
Nov 7, 2025
100.78
104.58
100.50
103.85
98.79
10,218,700
Nov 6, 2025
100.12
101.75
99.60
100.77
95.86
9,007,400
Nov 5, 2025
100.56
101.43
99.22
100.05
95.18
12,418,400
Nov 4, 2025
102.18
102.75
99.60
100.64
95.74
15,963,800
Nov 3, 2025
104.69
106.41
102.20
102.27
97.29
36,751,500
Oct 31, 2025
119.15
120.09
118.15
119.71
113.88
4,396,700
Oct 30, 2025
120.70
123.09
119.46
120.21
114.36
4,659,700
Oct 29, 2025
119.75
120.12
116.26
116.72
111.04
4,365,200
