KMB
KIMBERLY-CLARK (KMB)
NASDAQ
$109.56-$0.12 (-0.11%)
Price as of Aug 07, 2026 7:52 PM EDT
  • $36.1B
    Market Cap
  • -15.50%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    -4.41%
    Low Price$106.53
    High Price$113.21
  • 3 Months
    +11.68%
    Low Price$93.19
    High Price$114.74
  • 1 Year
    -15.50%
    Low Price$91.79
    High Price$129.80
Date
Open
High
Low
Close
Change (%)
Volume
08/07/2026
108.49
109.83
107.14
109.68
+0.94%
2,706,604
08/06/2026
112.59
112.70
108.10
108.66
-3.30%
3,895,864
08/05/2026
111.16
112.44
108.43
112.37
+0.72%
4,580,418
08/04/2026
109.19
112.12
105.77
111.57
+3.73%
8,623,325
08/04/2026
$2.12 Earnings
08/03/2026
110.95
112.70
106.11
107.56
-1.60%
7,489,977
07/31/2026
108.94
110.26
107.73
109.31
-0.80%
4,519,281
07/30/2026
111.63
111.63
108.80
110.19
-2.67%
2,883,224
07/29/2026
110.90
113.33
110.06
113.21
+0.11%
3,140,092
07/28/2026
113.48
115.47
113.00
113.09
+1.48%
3,917,734
07/27/2026
110.81
112.34
110.70
111.44
+1.59%
2,595,460
07/24/2026
107.77
109.79
107.06
109.70
+2.23%
2,602,169
07/23/2026
107.23
107.83
106.52
107.31
-1.44%
2,763,311
07/22/2026
109.00
109.60
108.48
108.88
+0.77%
2,291,823
07/21/2026
108.17
108.43
106.97
108.05
-0.40%
2,319,669
07/20/2026
108.00
108.79
107.63
108.48
+0.12%
2,513,975
07/17/2026
110.26
111.18
107.74
108.35
-0.59%
3,436,877
07/16/2026
106.73
109.38
106.73
108.99
+2.31%
3,336,161
07/15/2026
106.81
108.82
105.99
106.53
-0.27%
4,071,671
07/14/2026
109.80
110.22
106.55
106.82
-3.05%
4,105,507
07/13/2026
113.01
114.91
108.75
110.18
-1.98%
7,140,634
07/10/2026
110.64
113.12
110.13
112.41
+2.26%
3,342,885
07/09/2026
110.66
110.90
109.42
109.93
-0.95%
4,158,773
07/08/2026
113.89
113.89
110.96
110.98
-3.28%
3,999,932
07/07/2026
114.93
116.82
114.50
114.74
+1.53%
3,325,618
07/06/2026
114.49
114.62
111.10
113.01
-1.49%
3,755,896
07/02/2026
112.00
115.02
111.95
114.72
+2.94%
4,662,759
07/01/2026
110.05
111.75
109.44
111.44
+1.52%
4,835,788
06/30/2026
109.60
110.17
108.46
109.77
-0.13%
4,291,568
06/29/2026
109.02
110.16
108.07
109.91
+0.49%
4,445,792
06/26/2026
108.95
109.91
108.41
109.37
+1.17%
12,522,226
06/25/2026
106.58
109.13
106.58
108.10
+1.28%
4,947,810
06/24/2026
104.81
107.70
104.44
106.73
+2.67%
8,327,801
06/23/2026
101.92
104.20
101.26
103.95
+3.43%
4,012,351
06/22/2026
102.00
103.18
100.41
100.50
-2.01%
3,600,477
06/18/2026
102.19
103.22
101.64
102.56
+1.07%
8,880,545
06/17/2026
104.12
105.01
101.20
101.47
-2.69%
4,038,153
06/16/2026
103.77
104.94
103.48
104.28
+1.11%
3,039,514
06/15/2026
102.50
104.07
102.21
103.14
+0.83%
4,456,824
06/12/2026
102.00
103.22
101.10
102.29
+0.74%
3,490,524
06/11/2026
101.56
102.60
101.24
101.54
-0.04%
3,260,998
06/10/2026
100.80
102.08
100.22
101.58
+1.05%
3,393,920
06/09/2026
98.41
100.60
97.25
100.52
+2.83%
3,724,508
06/08/2026
97.80
99.24
97.39
97.75
-1.30%
3,816,428
06/05/2026
94.00
99.62
93.95
99.04
+6.28%
6,361,016
06/05/2026
$1.28 Dividend
06/04/2026
94.37
95.29
92.06
93.19
-0.31%
6,081,085
06/03/2026
96.04
96.59
93.17
93.48
-2.80%
6,701,065
06/02/2026
97.02
97.42
95.05
96.17
-0.47%
4,639,841
06/01/2026
96.27
97.19
95.85
96.62
+0.36%
4,636,372
05/29/2026
98.89
99.18
95.82
96.28
-2.54%
8,725,701
05/28/2026
98.83
99.43
98.13
98.78
-0.04%
3,231,563
05/27/2026
98.23
100.58
98.23
98.82
+1.43%
5,013,079
05/26/2026
97.85
98.45
97.37
97.43
-0.37%
3,850,731
05/22/2026
97.56
98.44
97.46
97.80
+0.42%
2,265,826
05/21/2026
95.80
97.71
94.48
97.39
+1.21%
3,390,801
05/20/2026
94.97
96.48
94.40
96.23
+1.12%
3,072,987
05/19/2026
95.48
96.59
94.21
95.16
-0.07%
4,769,077
05/18/2026
94.70
96.64
94.60
95.23
+0.66%
4,677,386
05/15/2026
96.30
96.67
94.21
94.61
-0.79%
4,841,122
05/14/2026
96.33
96.52
95.02
95.36
-0.38%
3,366,256
05/13/2026
95.83
96.88
95.10
95.73
-0.31%
4,321,177
05/12/2026
94.95
96.44
94.03
96.02
+1.66%
5,348,172
05/11/2026
96.94
97.05
94.01
94.45
-2.60%
5,190,914
05/08/2026
98.46
98.74
96.88
96.98
-1.26%
3,181,539
05/07/2026
97.96
99.12
96.62
98.21
+0.37%
4,621,245
05/06/2026
96.62
98.43
96.25
97.85
+2.05%
3,872,853
05/05/2026
94.35
96.36
93.38
95.88
+1.62%
4,260,145
05/04/2026
95.40
95.77
93.92
94.35
-2.07%
4,366,811
05/01/2026
97.70
97.82
95.55
96.35
-0.77%
4,872,391
04/30/2026
95.07
97.42
95.02
97.10
+2.42%
5,903,395
04/29/2026
97.03
97.38
93.66
94.80
-2.38%
5,381,209
04/28/2026
98.14
99.08
96.18
97.11
+0.19%
6,637,609
04/28/2026
$1.97 Earnings
04/27/2026
96.33
97.81
96.08
96.92
+0.41%
7,024,253
04/24/2026
97.25
97.87
96.12
96.52
-0.08%
3,386,820
04/23/2026
95.18
96.72
95.14
96.60
+1.22%
3,292,419
04/22/2026
95.29
96.23
94.71
95.44
+0.16%
3,876,680
04/21/2026
97.04
97.20
94.87
95.29
-1.97%
4,557,756
04/20/2026
97.27
98.04
96.77
97.20
-0.30%
3,698,909
04/17/2026
96.64
98.67
96.52
97.50
+0.89%
4,075,174
04/16/2026
95.18
97.06
95.18
96.64
+1.20%
4,022,706
04/15/2026
96.18
96.18
94.57
95.50
-0.36%
3,044,206
04/14/2026
94.61
96.42
94.31
95.84
+0.58%
3,578,260
04/13/2026
95.26
95.88
94.16
95.29
-0.70%
4,793,062
04/10/2026
96.63
97.33
95.63
95.96
-0.69%
3,251,558
04/09/2026
94.88
97.47
94.41
96.63
+0.99%
7,144,690
04/08/2026
93.68
95.76
93.27
95.69
+4.25%
7,469,527
04/07/2026
95.14
95.33
91.17
91.79
-4.06%
7,849,133
04/06/2026
94.83
95.89
94.26
95.68
+0.89%
3,897,915
04/02/2026
95.85
96.08
94.38
94.83
-1.48%
4,644,166
04/01/2026
94.88
96.69
94.55
96.25
+1.14%
4,287,452
03/31/2026
95.03
95.35
93.26
95.16
+0.12%
5,900,319
03/30/2026
97.63
97.76
94.83
95.04
-2.34%
6,363,644
03/27/2026
97.51
98.37
97.08
97.32
-0.19%
3,251,895
03/26/2026
97.82
99.45
97.23
97.51
-0.51%
2,999,240
03/25/2026
98.35
98.35
96.72
98.01
+0.44%
3,455,713
03/24/2026
97.24
98.81
96.49
97.58
-0.53%
5,254,300
03/23/2026
98.34
99.28
97.22
98.10
+1.27%
5,634,523
03/20/2026
97.59
98.25
96.47
96.87
-0.39%
13,082,361