KMB - KIMBERLY CLARK CORP
104.91
0.180 0.172%
Share volume: 6,251,411
Last Updated: 03-05-2026
Business Supplies/Paper And Allied Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$104.73
0.18
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $104.16 | $104.16 | $105.04 | $105.04 | $103.01 | $103.01 | $104.91 | $104.91 | 6,251,411 | $6,251,411.00 |
| 03-04-2026 | $104.98 | $104.98 | $105.49 | $105.49 | $103.42 | $103.42 | $104.73 | $104.73 | 5,415,931 | $5,415,931.00 |
| 03-03-2026 | $109.05 | $109.05 | $109.15 | $109.15 | $104.20 | $104.20 | $104.64 | $104.64 | 6,364,359 | $6,364,359.00 |
| 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 |