NYSE - Delayed Quote USD

Kimberly-Clark Corporation (KMB)

136.04 +7.11 (+5.51%)
At close: April 23 at 4:00 PM EDT
135.50 -0.54 (-0.40%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 138.96 139.75 134.98 136.04 136.04 5,772,500
Apr 22, 2024 127.51 129.04 126.84 128.93 128.93 2,705,600
Apr 19, 2024 124.89 126.92 124.46 126.83 126.83 4,795,600
Apr 18, 2024 126.28 126.57 124.93 125.61 125.61 2,350,800
Apr 17, 2024 125.59 126.20 125.05 125.96 125.96 2,290,800
Apr 16, 2024 125.79 126.22 124.90 125.28 125.28 2,296,000
Apr 15, 2024 124.98 125.58 124.70 125.40 125.40 2,340,800
Apr 12, 2024 125.86 126.23 123.84 123.89 123.89 2,660,900
Apr 11, 2024 127.97 127.97 125.96 126.08 126.08 1,988,700
Apr 10, 2024 127.22 127.50 126.46 127.16 127.16 1,690,700
Apr 9, 2024 126.21 128.04 126.12 127.94 127.94 1,884,900
Apr 8, 2024 126.09 127.12 125.70 126.05 126.05 1,343,600
Apr 5, 2024 126.07 126.49 125.24 126.31 126.31 1,558,500
Apr 4, 2024 126.72 127.30 126.07 126.50 126.50 2,009,200
Apr 3, 2024 127.55 127.79 125.88 126.06 126.06 2,100,900
Apr 2, 2024 128.50 129.66 127.66 127.69 127.69 2,287,100
Apr 1, 2024 128.60 129.56 128.37 128.80 128.80 2,093,400
Mar 28, 2024 128.89 129.97 128.39 129.35 129.35 3,204,100
Mar 27, 2024 129.29 129.29 126.30 127.27 127.27 2,416,400
Mar 26, 2024 125.44 126.56 125.23 126.09 126.09 2,045,500
Mar 25, 2024 125.17 126.58 124.95 125.18 125.18 2,332,000
Mar 22, 2024 125.24 125.58 124.75 124.93 124.93 1,440,400
Mar 21, 2024 124.03 124.95 123.02 124.81 124.81 1,799,900
Mar 20, 2024 124.92 125.22 124.17 124.42 124.42 1,326,900
Mar 19, 2024 124.78 125.36 124.21 125.05 125.05 1,668,500
Mar 18, 2024 124.40 125.38 124.18 124.23 124.23 2,156,000
Mar 15, 2024 123.39 125.45 123.39 124.47 124.47 6,510,800
Mar 14, 2024 127.48 127.86 124.47 124.81 124.81 2,560,200
Mar 13, 2024 126.98 127.95 126.54 127.90 127.90 1,829,600
Mar 12, 2024 126.59 127.59 126.31 126.71 126.71 1,888,400
Mar 11, 2024 126.12 126.85 125.83 126.78 126.78 1,261,000
Mar 8, 2024 125.71 126.14 124.84 125.65 125.65 2,003,400
Mar 7, 2024 1.22 Dividend
Mar 7, 2024 124.00 126.05 123.46 125.90 125.90 2,629,200
Mar 6, 2024 123.57 124.98 123.25 124.81 123.59 2,563,600
Mar 5, 2024 123.78 124.40 122.99 123.62 122.41 2,359,100
Mar 4, 2024 123.07 124.88 122.98 123.49 122.28 3,453,100
Mar 1, 2024 121.73 123.07 121.00 122.90 121.70 2,340,800
Feb 29, 2024 121.20 121.85 120.54 121.17 119.99 3,266,000
Feb 28, 2024 121.09 121.59 120.53 121.23 120.04 1,080,400
Feb 27, 2024 120.99 121.50 120.49 121.19 120.01 1,162,600
Feb 26, 2024 121.47 122.08 121.07 121.23 120.04 1,413,500
Feb 23, 2024 121.36 122.65 120.95 121.64 120.45 1,488,300
Feb 22, 2024 119.76 121.26 118.62 121.05 119.87 1,679,800
Feb 21, 2024 119.58 120.48 119.41 120.45 119.27 1,301,100
Feb 20, 2024 118.80 120.48 118.66 119.15 117.99 2,293,200
Feb 16, 2024 119.10 119.10 117.93 118.29 117.13 1,731,300
Feb 15, 2024 118.65 118.83 118.05 118.79 117.63 1,591,000
Feb 14, 2024 117.97 118.61 117.67 118.40 117.24 1,590,600
Feb 13, 2024 120.42 120.79 118.10 118.55 117.39 1,789,200
Feb 12, 2024 119.50 120.08 118.82 120.07 118.90 1,651,100
Feb 9, 2024 120.08 120.47 119.11 119.81 118.64 1,612,700
Feb 8, 2024 120.89 121.00 119.70 120.27 119.09 1,985,800
Feb 7, 2024 122.02 122.02 120.64 121.07 119.89 1,903,500
Feb 6, 2024 120.93 121.78 120.59 121.33 120.14 1,741,500
Feb 5, 2024 122.10 122.45 120.88 120.98 119.80 2,232,500
Feb 2, 2024 123.55 123.86 122.03 122.26 121.06 2,485,800
Feb 1, 2024 120.70 123.48 119.65 123.43 122.22 1,939,700
Jan 31, 2024 122.19 122.35 120.14 120.97 119.79 2,586,300
Jan 30, 2024 121.35 121.84 119.92 121.70 120.51 1,949,800
Jan 29, 2024 121.31 121.57 120.47 121.27 120.08 1,823,100
Jan 26, 2024 120.47 121.22 119.94 121.17 119.99 2,579,700
Jan 25, 2024 118.15 120.58 117.92 120.49 119.31 2,769,500
Jan 24, 2024 119.71 121.02 117.77 118.04 116.89 6,020,600
Jan 23, 2024 123.70 125.50 123.25 124.95 123.73 3,656,800
Jan 22, 2024 122.61 123.00 121.93 122.34 121.14 1,925,000
Jan 19, 2024 123.17 123.57 122.44 122.77 121.57 1,806,000
Jan 18, 2024 122.37 123.34 122.16 123.04 121.84 1,348,000
Jan 17, 2024 122.77 124.33 122.71 123.32 122.11 1,822,200
Jan 16, 2024 124.09 124.23 122.12 123.07 121.87 2,725,600
Jan 12, 2024 124.33 124.64 123.71 124.17 122.96 1,201,800
Jan 11, 2024 123.55 124.02 122.78 123.82 122.61 1,608,400
Jan 10, 2024 123.68 123.93 122.45 123.27 122.07 1,899,500
Jan 9, 2024 123.30 123.65 122.55 123.64 122.43 1,403,200
Jan 8, 2024 122.95 123.27 122.12 123.21 122.01 1,535,700
Jan 5, 2024 122.52 123.02 121.47 122.25 121.06 1,394,100
Jan 4, 2024 121.88 123.17 121.63 122.53 121.33 2,018,600
Jan 3, 2024 122.83 123.27 121.30 121.74 120.55 1,742,500
Jan 2, 2024 121.20 123.28 121.20 122.36 121.16 2,347,700
Dec 29, 2023 120.82 121.61 120.76 121.51 120.32 1,765,800
Dec 28, 2023 120.34 120.89 120.09 120.82 119.64 1,129,700
Dec 27, 2023 119.67 120.38 119.56 120.31 119.13 941,800
Dec 26, 2023 120.22 120.40 119.68 120.09 118.92 792,600
Dec 22, 2023 119.73 120.71 119.63 120.21 119.03 1,134,000
Dec 21, 2023 119.34 119.61 118.06 119.43 118.26 1,369,500
Dec 20, 2023 120.20 120.42 118.76 118.80 117.64 1,801,100
Dec 19, 2023 120.50 121.01 120.02 120.77 119.59 1,277,800
Dec 18, 2023 119.78 121.08 119.51 120.59 119.41 1,710,100
Dec 15, 2023 119.58 119.90 118.24 119.44 118.27 5,047,900
Dec 14, 2023 123.52 123.52 120.65 120.84 119.66 2,112,100
Dec 13, 2023 121.16 123.66 120.80 123.62 122.41 2,310,700
Dec 12, 2023 121.23 121.83 120.86 121.77 120.58 1,650,700
Dec 11, 2023 120.31 121.02 119.59 120.97 119.79 1,337,300
Dec 8, 2023 121.32 121.44 119.59 119.94 118.77 1,795,500
Dec 7, 2023 1.18 Dividend
Dec 7, 2023 121.49 122.41 120.75 121.49 120.30 2,007,000
Dec 6, 2023 121.78 122.47 121.16 122.45 120.08 2,415,600
Dec 5, 2023 124.22 124.48 120.97 121.45 119.10 2,001,900
Dec 4, 2023 123.78 124.87 123.60 124.17 121.77 1,693,500
Dec 1, 2023 123.74 124.06 123.11 124.04 121.64 1,801,200
Nov 30, 2023 121.64 123.79 120.93 123.73 121.34 2,741,400
Nov 29, 2023 121.71 122.47 121.36 121.77 119.42 1,657,500
Nov 28, 2023 122.36 123.02 121.82 121.99 119.63 1,802,400
Nov 27, 2023 122.58 122.58 121.60 122.40 120.04 1,387,400
Nov 24, 2023 122.45 122.70 121.71 122.43 120.06 666,500
Nov 22, 2023 122.08 122.57 121.73 122.32 119.96 1,427,200
Nov 21, 2023 120.78 121.74 120.37 121.55 119.20 1,500,800
Nov 20, 2023 120.70 121.19 120.25 120.54 118.21 1,733,200
Nov 17, 2023 122.26 122.49 121.08 121.20 118.86 1,934,100
Nov 16, 2023 121.80 122.93 120.78 121.71 119.36 2,568,700
Nov 15, 2023 121.20 122.07 120.97 121.55 119.20 1,966,100
Nov 14, 2023 121.39 122.02 120.92 121.14 118.80 1,236,700
Nov 13, 2023 120.79 121.49 120.73 121.22 118.88 1,097,900
Nov 10, 2023 120.74 121.12 119.57 120.84 118.51 1,319,000
Nov 9, 2023 120.77 121.00 119.00 120.12 117.80 2,289,100
Nov 8, 2023 120.86 121.22 119.82 120.66 118.33 1,252,500
Nov 7, 2023 120.56 121.47 120.19 120.41 118.08 1,484,700
Nov 6, 2023 119.39 121.01 119.39 120.79 118.46 1,603,300
Nov 3, 2023 121.29 121.84 119.13 119.39 117.08 2,482,000
Nov 2, 2023 120.23 121.14 119.37 121.05 118.71 2,037,600
Nov 1, 2023 120.00 120.00 118.89 119.47 117.16 1,973,700
Oct 31, 2023 119.92 120.38 118.76 119.64 117.33 2,835,700
Oct 30, 2023 117.70 119.64 117.46 119.52 117.21 2,026,100
Oct 27, 2023 119.51 119.84 116.63 116.86 114.60 2,507,300
Oct 26, 2023 118.56 122.13 118.45 120.17 117.85 3,365,100
Oct 25, 2023 120.94 121.43 118.47 118.78 116.49 3,675,900
Oct 24, 2023 122.50 123.48 118.38 120.50 118.17 3,814,700
Oct 23, 2023 123.18 123.32 121.68 121.81 119.46 2,921,900
Oct 20, 2023 123.59 123.95 122.65 123.09 120.71 2,082,700
Oct 19, 2023 123.50 124.21 122.25 122.86 120.49 1,696,700
Oct 18, 2023 122.79 123.81 122.48 123.43 121.05 2,036,600
Oct 17, 2023 121.43 121.99 120.92 121.77 119.42 1,392,100
Oct 16, 2023 121.11 122.26 120.65 121.70 119.35 1,408,600
Oct 13, 2023 120.07 121.00 119.95 120.41 118.08 1,370,800
Oct 12, 2023 119.98 120.39 118.36 119.75 117.44 2,032,600
Oct 11, 2023 120.16 120.29 118.64 119.35 117.04 1,068,300
Oct 10, 2023 119.56 120.14 118.76 119.71 117.40 1,212,400
Oct 9, 2023 118.78 119.22 117.34 118.57 116.28 1,188,200
Oct 6, 2023 118.28 119.21 116.32 118.81 116.51 1,260,000
Oct 5, 2023 120.33 120.68 118.30 118.49 116.20 1,598,500
Oct 4, 2023 120.67 121.12 119.19 121.02 118.68 1,564,000
Oct 3, 2023 119.09 121.35 119.01 120.55 118.22 1,720,200
Oct 2, 2023 120.26 120.60 118.17 119.01 116.71 1,742,300
Sep 29, 2023 122.25 122.26 120.36 120.85 118.52 1,710,200
Sep 28, 2023 122.12 122.27 120.95 121.60 119.25 1,319,100
Sep 27, 2023 123.58 123.93 120.98 121.66 119.31 1,466,900
Sep 26, 2023 122.88 124.30 122.88 123.53 121.14 1,375,400
Sep 25, 2023 123.96 124.38 123.01 123.48 121.09 1,142,900
Sep 22, 2023 125.08 125.67 123.75 123.97 121.58 1,439,800
Sep 21, 2023 125.60 126.39 125.10 125.27 122.85 1,675,800
Sep 20, 2023 124.90 125.84 124.26 124.93 122.52 1,212,200
Sep 19, 2023 124.74 124.94 123.85 124.37 121.97 942,900
Sep 18, 2023 125.39 125.78 124.54 125.12 122.70 1,378,100
Sep 15, 2023 125.71 126.83 124.77 125.01 122.60 2,274,300
Sep 14, 2023 125.25 126.13 124.85 125.88 123.45 982,100
Sep 13, 2023 125.37 125.79 124.74 124.99 122.58 1,356,400
Sep 12, 2023 128.04 128.10 124.64 124.83 122.42 1,788,100
Sep 11, 2023 128.03 128.68 127.78 128.05 125.58 1,311,900
Sep 8, 2023 127.34 127.91 126.82 127.48 125.02 1,261,300
Sep 7, 2023 1.18 Dividend
Sep 7, 2023 125.86 127.92 125.35 127.13 124.67 1,723,800
Sep 6, 2023 126.95 127.94 126.59 126.59 122.99 2,136,000
Sep 5, 2023 126.85 127.57 126.50 127.02 123.41 2,198,100
Sep 1, 2023 128.96 129.11 126.52 127.46 123.83 2,271,700
Aug 31, 2023 129.43 129.73 128.80 128.83 125.16 1,795,500
Aug 30, 2023 129.56 130.19 129.14 129.46 125.78 930,300
Aug 29, 2023 129.80 129.80 128.26 129.51 125.82 1,235,300
Aug 28, 2023 129.26 129.99 128.85 129.49 125.80 1,486,800
Aug 25, 2023 129.20 129.69 128.06 129.21 125.53 1,165,800
Aug 24, 2023 129.00 130.42 128.53 128.54 124.88 1,397,000
Aug 23, 2023 128.57 129.24 128.07 128.71 125.05 1,597,500
Aug 22, 2023 126.61 128.31 126.31 127.95 124.31 1,336,600
Aug 21, 2023 127.73 128.62 126.33 126.70 123.09 1,203,300
Aug 18, 2023 126.69 128.78 126.34 128.24 124.59 2,220,600
Aug 17, 2023 126.39 127.63 126.23 126.84 123.23 1,711,100
Aug 16, 2023 126.95 127.49 126.23 126.35 122.75 1,268,600
Aug 15, 2023 127.23 127.70 126.30 126.50 122.90 1,179,200
Aug 14, 2023 128.66 129.16 127.33 127.43 123.80 1,324,100
Aug 11, 2023 128.43 128.46 127.71 127.96 124.32 918,700
Aug 10, 2023 127.65 129.14 127.43 127.78 124.14 1,498,500
Aug 9, 2023 127.50 128.81 127.43 127.81 124.17 1,191,100
Aug 8, 2023 129.10 129.10 127.51 127.54 123.91 1,177,100
Aug 7, 2023 127.94 129.23 127.94 128.58 124.92 1,116,600
Aug 4, 2023 128.65 129.03 127.69 127.77 124.13 1,355,400
Aug 3, 2023 129.64 130.29 128.43 128.66 125.00 1,215,500
Aug 2, 2023 128.96 130.37 128.76 129.47 125.79 1,443,900
Aug 1, 2023 129.02 130.08 128.55 129.00 125.33 2,011,400
Jul 31, 2023 130.15 130.62 128.49 129.10 125.43 3,115,200
Jul 28, 2023 130.88 131.95 130.22 130.42 126.71 1,816,000
Jul 27, 2023 132.25 132.25 130.00 130.32 126.61 3,376,800
Jul 26, 2023 132.84 133.51 131.49 131.89 128.14 2,739,400
Jul 25, 2023 136.78 136.78 131.22 132.92 129.14 3,840,500
Jul 24, 2023 137.37 138.16 136.57 137.17 133.27 2,589,800
Jul 21, 2023 135.27 137.55 135.12 137.15 133.25 2,080,700
Jul 20, 2023 132.99 134.93 130.82 134.87 131.03 2,282,500
Jul 19, 2023 134.06 135.59 134.00 135.35 131.50 1,685,200
Jul 18, 2023 134.35 135.50 133.75 133.90 130.09 1,363,600
Jul 17, 2023 135.10 135.37 134.11 134.54 130.71 1,059,100
Jul 14, 2023 134.86 135.41 134.20 135.13 131.28 1,317,300
Jul 13, 2023 135.18 135.18 133.99 134.78 130.94 1,097,300
Jul 12, 2023 135.11 135.26 134.22 134.66 130.83 1,800,900
Jul 11, 2023 135.35 135.50 134.09 135.21 131.36 1,305,500
Jul 10, 2023 135.87 136.87 134.84 135.18 131.33 1,717,200
Jul 7, 2023 137.05 137.10 135.06 135.36 131.51 1,610,100
Jul 6, 2023 136.98 137.89 136.33 137.87 133.95 1,672,800
Jul 5, 2023 137.58 137.98 136.75 137.64 133.72 1,847,300
Jul 3, 2023 136.84 137.93 136.12 137.48 133.57 1,012,100
Jun 30, 2023 137.55 138.35 137.16 138.06 134.13 1,593,700
Jun 29, 2023 136.50 137.71 135.85 137.16 133.26 1,232,500
Jun 28, 2023 137.74 137.75 135.48 136.96 133.06 1,254,600
Jun 27, 2023 136.38 138.32 136.08 138.27 134.34 1,292,600
Jun 26, 2023 136.94 137.54 134.90 136.39 132.51 1,674,000
Jun 23, 2023 138.00 138.82 136.75 136.97 133.07 3,228,900
Jun 22, 2023 138.95 139.20 137.35 137.49 133.58 1,288,300
Jun 21, 2023 136.48 138.46 136.24 138.15 134.22 1,359,800
Jun 20, 2023 137.95 138.54 136.36 136.39 132.51 1,585,100
Jun 16, 2023 137.44 137.87 136.96 137.68 133.76 2,594,500
Jun 15, 2023 135.94 136.68 134.95 136.32 132.44 1,493,100
Jun 14, 2023 134.62 135.53 134.24 135.12 131.27 1,335,100
Jun 13, 2023 134.15 134.73 133.64 134.46 130.63 1,362,300
Jun 12, 2023 134.92 134.92 133.63 134.66 130.83 1,762,100
Jun 9, 2023 134.06 134.75 133.87 134.50 130.67 1,033,200
Jun 8, 2023 1.18 Dividend
Jun 8, 2023 133.95 134.90 133.79 134.72 130.89 1,419,100
Jun 7, 2023 134.09 135.44 133.32 135.00 130.01 1,893,200
Jun 6, 2023 136.85 137.13 134.90 135.62 130.61 1,520,600
Jun 5, 2023 135.59 138.52 135.59 136.62 131.57 1,568,500
Jun 2, 2023 133.71 136.13 133.48 136.09 131.06 1,869,500
Jun 1, 2023 134.96 135.01 133.36 133.93 128.98 1,546,500
May 31, 2023 134.08 135.03 132.79 134.28 129.32 5,126,100
May 30, 2023 134.75 135.00 133.11 133.57 128.63 1,941,100
May 26, 2023 136.80 137.22 135.54 136.30 131.26 1,257,600
May 25, 2023 136.88 137.55 136.38 137.04 131.98 1,268,000
May 24, 2023 138.98 138.99 137.54 137.65 132.56 1,081,900
May 23, 2023 140.27 140.46 138.33 138.57 133.45 1,825,100
May 22, 2023 144.35 144.80 140.51 140.70 135.50 1,751,800
May 19, 2023 144.07 145.28 143.45 145.03 139.67 1,745,600
May 18, 2023 144.25 144.26 142.47 143.80 138.49 1,273,900
May 17, 2023 144.81 145.08 143.50 144.85 139.50 1,403,700
May 16, 2023 144.06 144.94 143.13 144.66 139.31 1,617,100
May 15, 2023 145.01 145.29 143.37 143.85 138.53 1,720,600
May 12, 2023 143.88 144.71 143.33 144.65 139.31 1,094,400
May 11, 2023 143.88 144.20 142.87 143.68 138.37 1,618,300
May 10, 2023 143.80 144.26 142.56 143.41 138.11 1,678,800
May 9, 2023 145.21 145.67 143.66 143.92 138.60 1,372,300
May 8, 2023 144.99 145.42 144.32 144.74 139.39 1,421,800
May 5, 2023 144.14 145.85 143.82 145.18 139.82 1,636,600
May 4, 2023 145.40 146.15 143.99 144.41 139.07 2,222,000
May 3, 2023 146.00 147.02 145.29 145.58 140.20 1,674,500
May 2, 2023 145.79 146.35 144.84 145.88 140.49 1,398,500
May 1, 2023 145.12 146.45 144.83 145.85 140.46 1,606,600
Apr 28, 2023 146.57 147.09 143.80 144.89 139.54 2,165,700
Apr 27, 2023 143.93 146.42 143.85 146.38 140.97 1,636,400
Apr 26, 2023 143.39 145.70 143.05 143.61 138.30 2,559,300
Apr 25, 2023 144.86 147.87 143.72 144.67 139.32 4,344,000
Apr 24, 2023 141.49 142.50 141.28 142.43 137.17 1,939,700

Related Tickers

CLX The Clorox Company
145.97
+1.41%
 
CL Colgate-Palmolive Company
88.58
+0.28%
 
UL Unilever PLC
47.98
-0.17%
 
KVUE Kenvue Inc.
19.37
-1.07%
 
PG The Procter & Gamble Company
161.50
+0.60%
 
CHD Church & Dwight Co., Inc.
106.71
+0.72%
 
EL The Estée Lauder Companies Inc.
148.98
+1.06%
 
NWL Newell Brands Inc.
7.13
+2.74%
 
ELF e.l.f. Beauty, Inc.
176.99
+9.62%
 
COTY Coty Inc.
11.69
+3.63%