KMB - KIMBERLY CLARK CORP
97.34
1.590 1.633%
Share volume: 5,346,719
Last Updated: 05-12-2026
Business Supplies/Paper And Allied Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$95.75
1.59
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $96.25 | $96.25 | $97.77 | $97.77 | $95.32 | $95.32 | $97.34 | $97.34 | 5,346,719 | $5,346,719.00 |
| 05-11-2026 | $98.27 | $98.27 | $98.38 | $98.38 | $95.30 | $95.30 | $95.75 | $95.75 | 5,168,975 | $5,168,975.00 |
| 05-08-2026 | $99.81 | $99.81 | $100.10 | $100.10 | $98.21 | $98.21 | $98.31 | $98.31 | 3,181,539 | $3,181,539.00 |
| 05-07-2026 | $99.31 | $99.31 | $100.49 | $100.49 | $97.95 | $97.95 | $99.56 | $99.56 | 4,621,245 | $4,621,245.00 |
| 05-06-2026 | $97.95 | $97.95 | $99.78 | $99.78 | $97.57 | $97.57 | $99.19 | $99.19 | 3,872,851 | $3,872,851.00 |
| 05-05-2026 | $95.65 | $95.65 | $97.68 | $97.68 | $94.67 | $94.67 | $97.20 | $97.20 | 4,260,145 | $4,260,145.00 |
| 05-04-2026 | $96.71 | $96.71 | $97.09 | $97.09 | $95.21 | $95.21 | $95.65 | $95.65 | 4,366,810 | $4,366,810.00 |
| 05-01-2026 | $99.04 | $99.04 | $99.16 | $99.16 | $96.86 | $96.86 | $97.67 | $97.67 | 4,872,391 | $4,872,391.00 |
| 04-30-2026 | $96.38 | $96.38 | $98.76 | $98.76 | $96.33 | $96.33 | $98.43 | $98.43 | 5,903,394 | $5,903,394.00 |
| 04-29-2026 | $98.36 | $98.36 | $98.72 | $98.72 | $94.95 | $94.95 | $96.10 | $96.10 | 5,381,307 | $5,381,307.00 |