KMB
KIMBERLY-CLARK (KMB)
NASDAQ
$109.60+$0.50 (+0.45%)
Price as of Oct 28, 2026 7:03 PM EDT
  • $36.3B
    Market Cap
  • -4.95%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +10.84%
    Low Price$94.34
    High Price$112.32
  • 3 Months
    -0.93%
    Low Price$94.34
    High Price$111.04
  • 1 Year
    -4.95%
    Low Price$90.70
    High Price$114.78
Date
Open
High
Low
Close
Change (%)
Volume
10/27/2026
109.00
109.51
108.06
109.10
-0.48%
3,658,943
10/26/2026
109.62
111.31
109.03
109.63
-0.47%
3,451,100
10/23/2026
111.46
112.05
108.92
110.15
-1.93%
5,600,269
10/22/2026
107.89
112.39
107.41
112.32
+5.32%
4,683,067
10/21/2026
108.02
108.04
106.42
106.64
-1.56%
4,744,637
10/20/2026
106.40
108.36
106.05
108.33
+2.77%
5,109,919
10/19/2026
104.41
105.79
103.89
105.41
-0.15%
3,526,212
10/16/2026
104.71
105.95
104.39
105.57
+1.44%
4,356,982
10/15/2026
102.87
104.77
102.48
104.07
+4.69%
7,956,626
10/14/2026
99.10
99.66
97.84
99.41
+1.14%
6,233,849
10/13/2026
99.69
99.81
96.89
98.29
-0.49%
6,361,987
10/12/2026
97.23
98.81
96.52
98.77
+1.21%
3,958,957
10/09/2026
97.44
98.42
97.04
97.59
-0.15%
5,121,382
10/08/2026
96.48
97.87
95.83
97.74
+1.31%
6,287,955
10/07/2026
97.26
97.48
96.37
96.48
-0.30%
2,801,495
10/06/2026
95.89
97.21
95.60
96.77
+1.43%
3,331,670
10/05/2026
94.47
95.56
93.95
95.41
+1.11%
3,158,565
10/02/2026
95.12
95.52
93.99
94.36
+0.02%
4,449,389
10/01/2026
95.97
96.50
94.19
94.34
-3.17%
6,068,702
09/30/2026
99.79
99.88
97.42
97.43
-1.58%
4,287,321
09/29/2026
98.24
99.01
97.50
98.99
+0.22%
2,700,353
09/28/2026
98.00
99.01
97.34
98.77
+0.35%
3,335,490
09/25/2026
97.27
98.58
96.72
98.43
+1.24%
3,287,424
09/24/2026
98.04
98.90
97.13
97.22
-0.49%
3,653,448
09/23/2026
98.76
99.12
97.42
97.70
-1.22%
3,219,064
09/22/2026
99.33
99.92
98.65
98.91
+1.20%
4,089,369
09/21/2026
98.32
98.32
96.82
97.74
-0.12%
3,628,365
09/18/2026
97.73
98.76
97.25
97.86
-0.34%
6,666,457
09/17/2026
98.99
99.16
97.48
98.19
+0.09%
3,429,915
09/16/2026
98.68
99.33
97.45
98.10
-0.58%
3,570,253
09/15/2026
98.35
98.82
97.19
98.68
-0.42%
6,662,899
09/14/2026
99.18
100.92
98.98
99.09
+0.96%
6,408,650
09/11/2026
99.24
99.52
97.30
98.15
-0.34%
8,137,767
09/10/2026
98.73
99.54
98.28
98.48
-0.22%
9,903,488
09/09/2026
101.00
101.00
97.91
98.70
-4.11%
6,964,979
09/08/2026
104.55
104.70
102.81
102.93
-1.93%
3,299,205
09/04/2026
106.51
106.93
104.85
104.96
-1.60%
4,151,230
09/04/2026
$1.28 Dividend
09/03/2026
108.45
108.70
106.22
106.67
-1.23%
3,195,374
09/02/2026
106.20
108.11
105.65
107.99
+2.06%
3,949,844
09/01/2026
106.72
107.60
105.49
105.81
-0.81%
3,623,857
08/31/2026
107.64
108.14
106.14
106.67
-1.46%
4,494,492
08/28/2026
109.63
110.07
108.22
108.25
-0.39%
2,433,645
08/27/2026
107.83
109.01
107.32
108.68
-0.33%
3,344,554
08/26/2026
110.42
110.51
108.94
109.03
-0.61%
3,981,367
08/25/2026
109.75
109.90
108.53
109.70
-0.31%
2,808,775
08/24/2026
108.60
111.05
108.57
110.05
+1.88%
2,685,108
08/21/2026
107.59
108.58
106.79
108.01
+0.57%
2,102,590
08/20/2026
108.09
108.70
106.81
107.40
-1.08%
2,431,444
08/19/2026
107.57
108.79
107.05
108.58
+2.01%
3,669,305
08/18/2026
107.54
108.49
106.38
106.44
-0.18%
2,392,074
08/17/2026
107.97
108.05
106.12
106.63
-2.25%
2,958,409
08/14/2026
109.58
109.88
108.92
109.08
-0.28%
1,739,124
08/13/2026
108.56
109.74
108.15
109.39
+1.62%
1,865,247
08/12/2026
106.32
108.25
106.13
107.64
+0.33%
2,263,481
08/11/2026
106.15
107.42
106.01
107.28
+0.51%
2,066,486
08/10/2026
107.09
107.81
106.02
106.74
-1.51%
3,136,988
08/07/2026
107.20
108.53
105.87
108.38
+0.94%
2,706,604
08/06/2026
111.25
111.36
106.82
107.37
-3.30%
3,895,864
08/05/2026
109.84
111.11
107.14
111.04
+0.72%
4,580,418
08/04/2026
107.90
110.79
104.52
110.25
+3.73%
8,623,325
08/04/2026
$2.12 Earnings
08/03/2026
109.63
111.36
104.85
106.28
-1.60%
7,489,977
07/31/2026
107.65
108.95
106.45
108.01
-0.80%
4,519,281
07/30/2026
110.31
110.31
107.51
108.88
-2.67%
2,883,224
07/29/2026
109.59
111.99
108.75
111.87
+0.11%
3,140,092
07/28/2026
112.13
114.10
111.66
111.75
+1.48%
3,917,734
07/27/2026
109.50
111.01
109.39
110.12
+1.59%
2,595,460
07/24/2026
106.49
108.48
105.79
108.40
+2.23%
2,602,169
07/23/2026
105.96
106.55
105.26
106.04
-1.44%
2,763,311
07/22/2026
107.71
108.30
107.19
107.59
+0.77%
2,291,823
07/21/2026
106.89
107.14
105.70
106.77
-0.40%
2,319,669
07/20/2026
106.72
107.50
106.35
107.19
+0.12%
2,513,975
07/17/2026
108.95
109.86
106.46
107.07
-0.59%
3,436,877
07/16/2026
105.46
108.08
105.46
107.70
+2.31%
3,336,161
07/15/2026
105.54
107.53
104.73
105.27
-0.27%
4,071,671
07/14/2026
108.50
108.91
105.29
105.55
-3.05%
4,105,507
07/13/2026
111.67
113.55
107.46
108.87
-1.98%
7,140,634
07/10/2026
109.33
111.78
108.82
111.08
+2.26%
3,342,885
07/09/2026
109.35
109.59
108.12
108.63
-0.95%
4,158,773
07/08/2026
112.54
112.54
109.64
109.66
-3.28%
3,999,932
07/07/2026
113.57
115.43
113.14
113.38
+1.53%
3,325,618
07/06/2026
113.13
113.26
109.78
111.67
-1.49%
3,755,896
07/02/2026
110.67
113.66
110.62
113.36
+2.94%
4,662,759
07/01/2026
108.75
110.42
108.14
110.12
+1.52%
4,835,788
06/30/2026
108.30
108.86
107.17
108.47
-0.13%
4,291,568
06/29/2026
107.73
108.85
106.79
108.61
+0.49%
4,445,792
06/26/2026
107.66
108.61
107.12
108.07
+1.17%
12,522,226
06/25/2026
105.31
107.84
105.31
106.82
+1.28%
4,947,810
06/24/2026
103.57
106.42
103.20
105.46
+2.67%
8,327,801
06/23/2026
100.71
102.96
100.05
102.72
+3.43%
4,012,351
06/22/2026
100.79
101.96
99.22
99.31
-2.01%
3,600,477
06/18/2026
100.98
101.99
100.43
101.34
+1.07%
8,880,545
06/17/2026
102.89
103.76
100.00
100.27
-2.69%
4,038,153
06/16/2026
102.54
103.70
102.25
103.04
+1.11%
3,039,514
06/15/2026
101.28
102.84
100.99
101.92
+0.83%
4,456,824
06/12/2026
100.79
102.00
99.90
101.08
+0.74%
3,490,524
06/11/2026
100.35
101.39
100.04
100.34
-0.04%
3,260,998
06/10/2026
99.60
100.87
99.03
100.38
+1.05%
3,393,920
06/09/2026
97.24
99.41
96.10
99.33
+2.83%
3,724,508