KMB - KIMBERLY CLARK CORP
104.64
-5.100 -4.874%
Share volume: 6,360,055
Last Updated: 03-03-2026
Business Supplies/Paper And Allied Products:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$109.74
-5.10
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $109.05 | $109.05 | $109.15 | $109.15 | $104.20 | $104.20 | $104.64 | $104.64 | 6,360,055 | $6,360,055.00 |
| 03-02-2026 | $110.68 | $110.68 | $110.78 | $110.78 | $109.40 | $109.40 | $109.74 | $109.74 | 3,075,060 | $3,075,060.00 |
| 02-27-2026 | $110.50 | $110.50 | $111.82 | $111.82 | $110.01 | $110.01 | $111.44 | $111.44 | 4,413,020 | $4,413,020.00 |
| 02-26-2026 | $109.78 | $109.78 | $110.60 | $110.60 | $109.32 | $109.32 | $110.38 | $110.38 | 5,375,354 | $5,375,354.00 |
| 02-25-2026 | $110.79 | $110.79 | $111.11 | $111.11 | $108.20 | $108.20 | $109.21 | $109.21 | 5,370,320 | $5,370,320.00 |
| 02-24-2026 | $110.45 | $110.45 | $111.41 | $111.41 | $109.93 | $109.93 | $111.11 | $111.11 | 3,907,597 | $3,907,597.00 |
| 02-23-2026 | $108.63 | $108.63 | $110.81 | $110.81 | $108.14 | $108.14 | $110.51 | $110.51 | 5,238,436 | $5,238,436.00 |
| 02-20-2026 | $108.78 | $108.78 | $109.61 | $109.61 | $108.39 | $108.39 | $109.02 | $109.02 | 4,872,933 | $4,872,933.00 |
| 02-19-2026 | $109.57 | $109.57 | $110.33 | $110.33 | $107.80 | $107.80 | $108.68 | $108.68 | 4,063,500 | $4,063,500.00 |
| 02-18-2026 | $107.52 | $107.52 | $110.70 | $110.70 | $107.28 | $107.28 | $109.90 | $109.90 | 5,742,767 | $5,742,767.00 |