Kimberly-Clark (KMB)
143.84
+0.00 (0.00%)
NYSE · Last Trade: Jul 4th, 2:21 PM EDT
Historical Prices For Kimberly-Clark (KMB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2025 | 142.68 | 0.00 | 143.84 | 143.84 | 0 | 142.58 |
| 5/28/2025 | 142.97 | 143.87 | 142.30 | 142.68 | 1,748,770 | 141.43 |
| 5/27/2025 | 141.64 | 143.08 | 141.15 | 142.85 | 2,594,866 | 141.60 |
| 5/23/2025 | 140.09 | 141.65 | 138.06 | 141.55 | 2,582,876 | 140.31 |
| 5/22/2025 | 140.48 | 140.48 | 138.33 | 139.75 | 2,743,883 | 138.53 |
| 5/21/2025 | 140.87 | 142.37 | 140.66 | 141.07 | 2,475,820 | 139.83 |
| 5/20/2025 | 140.76 | 141.73 | 140.35 | 141.63 | 2,421,563 | 140.39 |
| 5/19/2025 | 141.10 | 143.26 | 139.65 | 140.79 | 3,259,531 | 139.56 |
| 5/16/2025 | 137.66 | 139.35 | 137.04 | 139.07 | 2,310,133 | 137.85 |
| 5/15/2025 | 134.46 | 137.47 | 133.65 | 137.35 | 2,625,830 | 136.15 |
| 5/14/2025 | 133.59 | 134.16 | 132.58 | 133.51 | 2,139,323 | 132.34 |
| 5/13/2025 | 135.89 | 136.16 | 132.73 | 134.03 | 3,058,986 | 132.86 |
| 5/12/2025 | 132.40 | 136.79 | 132.01 | 136.67 | 3,112,783 | 135.47 |
| 5/09/2025 | 133.18 | 134.49 | 132.84 | 133.05 | 1,864,155 | 131.88 |
| 5/08/2025 | 133.76 | 134.88 | 133.06 | 133.54 | 2,165,939 | 132.37 |
| 5/07/2025 | 132.50 | 134.43 | 132.30 | 133.59 | 2,953,575 | 132.42 |
| 5/06/2025 | 130.55 | 133.36 | 129.76 | 132.77 | 3,014,067 | 131.61 |
| 5/05/2025 | 131.24 | 131.55 | 130.24 | 130.90 | 1,459,501 | 129.75 |
| 5/02/2025 | 130.37 | 131.60 | 129.26 | 130.35 | 2,258,605 | 129.21 |
| 5/01/2025 | 130.35 | 131.00 | 128.50 | 129.87 | 1,965,712 | 128.73 |
| 4/30/2025 | 131.60 | 132.00 | 129.16 | 131.78 | 2,929,056 | 130.63 |
| 4/29/2025 | 130.13 | 131.07 | 128.23 | 130.55 | 1,964,251 | 129.41 |
| 4/28/2025 | 131.73 | 132.00 | 130.66 | 130.90 | 1,746,410 | 129.75 |
| 4/25/2025 | 132.96 | 133.23 | 129.84 | 131.61 | 2,626,989 | 130.46 |
| 4/24/2025 | 133.01 | 133.32 | 131.65 | 132.34 | 2,708,984 | 131.18 |
| 4/23/2025 | 135.52 | 136.56 | 131.12 | 133.40 | 4,582,427 | 132.23 |
| 4/22/2025 | 133.08 | 138.38 | 133.00 | 137.92 | 3,834,722 | 136.71 |
| 4/21/2025 | 143.45 | 143.50 | 138.68 | 140.07 | 2,615,630 | 138.84 |
| 4/17/2025 | 140.43 | 143.44 | 140.22 | 142.81 | 2,108,311 | 141.56 |
| 4/16/2025 | 142.15 | 142.64 | 139.38 | 139.70 | 2,004,996 | 138.48 |
| 4/15/2025 | 142.23 | 143.06 | 141.37 | 141.47 | 1,855,730 | 140.23 |
| 4/14/2025 | 139.83 | 142.86 | 138.63 | 142.56 | 1,676,807 | 141.31 |
| 4/11/2025 | 136.71 | 140.72 | 135.97 | 139.76 | 1,721,604 | 138.54 |
| 4/10/2025 | 135.36 | 138.84 | 134.80 | 137.49 | 2,282,825 | 136.29 |
| 4/09/2025 | 131.85 | 137.65 | 131.52 | 135.15 | 2,436,475 | 133.97 |
| 4/08/2025 | 136.59 | 136.68 | 132.24 | 133.28 | 2,543,129 | 132.11 |
| 4/07/2025 | 135.17 | 137.84 | 133.41 | 134.54 | 2,827,266 | 133.36 |
| 4/04/2025 | 145.82 | 147.00 | 138.46 | 137.91 | 2,559,700 | 136.70 |