KMB
Kimberly-Clark Corporation
NMS
$97.49
-0.46
(-0.47%)
Neutral · -0.23σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $98.35 | $98.76 | $96.36 | $97.49 | 4.6M |
| 2026-06-01 | $97.59 | $98.52 | $97.17 | $97.95 | 4.6M |
| 2026-05-29 | $100.25 | $100.54 | $97.14 | $97.60 | 8.7M |
| 2026-05-28 | $100.19 | $100.80 | $99.48 | $100.14 | 3.2M |
| 2026-05-27 | $99.58 | $101.96 | $99.58 | $100.18 | 5.0M |
| 2026-05-26 | $99.19 | $99.80 | $98.71 | $98.77 | 3.9M |
| 2026-05-22 | $98.90 | $99.79 | $98.80 | $99.14 | 2.3M |
| 2026-05-21 | $97.12 | $99.05 | $95.78 | $98.73 | 3.4M |
| 2026-05-20 | $96.27 | $97.81 | $95.70 | $97.55 | 3.1M |
| 2026-05-19 | $96.79 | $97.92 | $95.50 | $96.47 | 4.8M |
| 2026-05-18 | $96.00 | $97.97 | $95.90 | $96.54 | 4.7M |
| 2026-05-15 | $97.62 | $98.00 | $95.50 | $95.91 | 4.8M |
| 2026-05-14 | $97.65 | $97.85 | $96.33 | $96.67 | 3.4M |
| 2026-05-13 | $97.15 | $98.21 | $96.41 | $97.04 | 4.3M |
| 2026-05-12 | $96.25 | $97.77 | $95.32 | $97.34 | 5.3M |
| 2026-05-11 | $98.27 | $98.38 | $95.30 | $95.75 | 5.2M |
| 2026-05-08 | $99.81 | $100.10 | $98.21 | $98.31 | 3.2M |
| 2026-05-07 | $99.31 | $100.49 | $97.95 | $99.56 | 4.6M |
| 2026-05-06 | $97.95 | $99.78 | $97.57 | $99.19 | 3.9M |
| 2026-05-05 | $95.65 | $97.68 | $94.67 | $97.20 | 4.3M |
| 2026-05-04 | $96.71 | $97.09 | $95.21 | $95.65 | 4.4M |
| 2026-05-01 | $99.04 | $99.16 | $96.86 | $97.67 | 4.9M |
| 2026-04-30 | $96.38 | $98.76 | $96.33 | $98.43 | 5.9M |
| 2026-04-29 | $98.36 | $98.72 | $94.95 | $96.10 | 5.4M |
| 2026-04-28 | $99.49 | $100.44 | $97.50 | $98.44 | 6.6M |
| 2026-04-27 | $97.65 | $99.15 | $97.40 | $98.25 | 7.0M |
| 2026-04-24 | $98.59 | $99.21 | $97.45 | $97.85 | 3.4M |
| 2026-04-23 | $96.49 | $98.05 | $96.45 | $97.93 | 3.3M |
| 2026-04-22 | $96.60 | $97.55 | $96.01 | $96.75 | 3.9M |
| 2026-04-21 | $98.37 | $98.54 | $96.17 | $96.60 | 4.6M |
| 2026-04-20 | $98.61 | $99.39 | $98.10 | $98.54 | 3.7M |
| 2026-04-17 | $97.97 | $100.03 | $97.85 | $98.84 | 4.1M |
| 2026-04-16 | $96.49 | $98.39 | $96.49 | $97.97 | 4.0M |
| 2026-04-15 | $97.50 | $97.50 | $95.87 | $96.81 | 3.0M |
| 2026-04-14 | $95.91 | $97.74 | $95.61 | $97.16 | 3.6M |
| 2026-04-13 | $96.57 | $97.20 | $95.45 | $96.60 | 4.8M |
| 2026-04-10 | $97.96 | $98.67 | $96.94 | $97.28 | 3.3M |
| 2026-04-09 | $96.18 | $98.81 | $95.71 | $97.96 | 7.1M |
| 2026-04-08 | $94.97 | $97.08 | $94.55 | $97.00 | 7.5M |
| 2026-04-07 | $96.45 | $96.64 | $92.42 | $93.05 | 7.8M |
| 2026-04-06 | $96.13 | $97.21 | $95.55 | $96.99 | 3.9M |
| 2026-04-02 | $97.17 | $97.40 | $95.68 | $96.13 | 4.6M |
| 2026-04-01 | $96.18 | $98.02 | $95.85 | $97.57 | 4.3M |
| 2026-03-31 | $96.34 | $96.66 | $94.54 | $96.47 | 5.9M |
| 2026-03-30 | $98.97 | $99.10 | $96.13 | $96.35 | 6.4M |
| 2026-03-27 | $98.85 | $99.72 | $98.41 | $98.66 | 3.3M |
| 2026-03-26 | $99.16 | $100.82 | $98.57 | $98.85 | 3.0M |
| 2026-03-25 | $99.70 | $99.70 | $98.05 | $99.36 | 3.5M |
| 2026-03-24 | $98.58 | $100.17 | $97.82 | $98.92 | 5.3M |
| 2026-03-23 | $99.69 | $100.64 | $98.56 | $99.45 | 5.6M |
| 2026-03-20 | $98.93 | $99.60 | $97.80 | $98.20 | 13.1M |
| 2026-03-19 | $98.47 | $99.25 | $97.55 | $98.58 | 5.1M |
| 2026-03-18 | $99.44 | $99.44 | $97.82 | $98.72 | 4.4M |
| 2026-03-17 | $100.79 | $101.70 | $100.26 | $100.48 | 3.5M |
| 2026-03-16 | $99.55 | $100.37 | $98.98 | $100.26 | 3.4M |
| 2026-03-13 | $98.88 | $99.78 | $98.68 | $98.84 | 3.7M |
| 2026-03-12 | $99.50 | $100.68 | $97.73 | $97.82 | 5.6M |
| 2026-03-11 | $101.71 | $101.71 | $99.31 | $100.04 | 4.2M |
| 2026-03-10 | $102.88 | $103.03 | $101.02 | $101.71 | 4.2M |
| 2026-03-09 | $103.56 | $103.58 | $101.92 | $102.85 | 5.3M |
| 2026-03-06 | $103.00 | $104.82 | $101.69 | $104.58 | 5.1M |
| 2026-03-05 | $104.16 | $105.04 | $103.01 | $104.91 | 6.3M |
| 2026-03-04 | $104.98 | $105.49 | $103.42 | $104.73 | 5.4M |
| 2026-03-03 | $109.05 | $109.15 | $104.20 | $104.64 | 6.4M |
| 2026-03-02 | $110.68 | $110.78 | $109.40 | $109.74 | 3.1M |
| 2026-02-27 | $110.50 | $111.82 | $110.01 | $111.44 | 4.4M |
| 2026-02-26 | $109.78 | $110.60 | $109.32 | $110.38 | 5.4M |
| 2026-02-25 | $110.79 | $111.11 | $108.20 | $109.21 | 5.4M |
| 2026-02-24 | $110.45 | $111.41 | $109.93 | $111.11 | 3.9M |
| 2026-02-23 | $108.63 | $110.81 | $108.14 | $110.51 | 5.2M |
| 2026-02-20 | $108.78 | $109.61 | $108.39 | $109.02 | 4.9M |
| 2026-02-19 | $109.57 | $110.33 | $107.80 | $108.68 | 4.1M |
| 2026-02-18 | $107.52 | $110.70 | $107.28 | $109.90 | 5.7M |
| 2026-02-17 | $109.71 | $110.12 | $107.21 | $107.52 | 4.2M |
| 2026-02-13 | $108.69 | $109.81 | $107.97 | $109.41 | 5.2M |
| 2026-02-12 | $107.45 | $110.78 | $107.28 | $108.26 | 6.7M |
| 2026-02-11 | $105.59 | $107.83 | $104.52 | $107.60 | 5.6M |
| 2026-02-10 | $105.09 | $106.89 | $104.80 | $105.88 | 6.3M |
| 2026-02-09 | $104.20 | $104.98 | $103.62 | $104.70 | 3.9M |
| 2026-02-06 | $104.00 | $105.04 | $103.66 | $104.33 | 5.2M |
| 2026-02-05 | $103.97 | $104.80 | $102.15 | $104.26 | 7.5M |
| 2026-02-04 | $101.24 | $103.97 | $101.22 | $103.21 | 8.0M |
| 2026-02-03 | $99.07 | $101.54 | $98.76 | $100.77 | 5.9M |
| 2026-02-02 | $100.44 | $100.65 | $98.63 | $99.50 | 6.4M |
| 2026-01-30 | $99.14 | $100.39 | $98.15 | $99.99 | 10.3M |
| 2026-01-29 | $99.70 | $99.91 | $98.03 | $98.66 | 8.0M |
| 2026-01-28 | $100.84 | $101.30 | $98.39 | $99.54 | 6.8M |
| 2026-01-27 | $102.50 | $103.10 | $100.15 | $100.64 | 9.5M |
| 2026-01-26 | $102.30 | $102.97 | $100.22 | $101.14 | 8.8M |
| 2026-01-23 | $102.19 | $102.51 | $101.46 | $102.23 | 4.2M |
| 2026-01-22 | $99.65 | $102.46 | $99.32 | $102.19 | 6.5M |
| 2026-01-21 | $101.43 | $101.79 | $99.44 | $100.02 | 6.8M |
| 2026-01-20 | $99.11 | $101.54 | $98.29 | $101.48 | 9.0M |
| 2026-01-16 | $100.10 | $100.26 | $98.56 | $99.32 | 6.7M |
| 2026-01-15 | $99.02 | $101.17 | $98.65 | $100.41 | 5.9M |
| 2026-01-14 | $98.58 | $99.53 | $98.45 | $99.15 | 5.6M |
| 2026-01-13 | $98.51 | $99.43 | $97.81 | $98.73 | 6.5M |
| 2026-01-12 | $97.88 | $99.84 | $97.78 | $98.27 | 7.2M |
| 2026-01-09 | $98.70 | $99.09 | $97.68 | $97.92 | 7.1M |
| 2026-01-08 | $97.49 | $99.59 | $97.30 | $98.87 | 5.8M |
| 2026-01-07 | $97.53 | $98.13 | $96.26 | $97.56 | 5.9M |
| 2026-01-06 | $98.11 | $98.54 | $97.57 | $97.64 | 5.5M |
| 2026-01-05 | $101.22 | $101.22 | $97.65 | $98.07 | 9.7M |
| 2026-01-02 | $101.19 | $101.98 | $100.26 | $101.40 | 4.3M |
| 2025-12-31 | $101.32 | $101.66 | $100.87 | $100.89 | 2.8M |
| 2025-12-30 | $100.80 | $101.73 | $100.52 | $101.57 | 3.1M |
| 2025-12-29 | $101.00 | $101.52 | $100.76 | $101.03 | 3.2M |
| 2025-12-26 | $101.17 | $101.75 | $100.70 | $101.00 | 2.7M |
| 2025-12-24 | $100.09 | $101.13 | $100.06 | $101.08 | 1.2M |
| 2025-12-23 | $99.70 | $100.57 | $99.60 | $100.11 | 3.7M |
| 2025-12-22 | $100.27 | $100.59 | $99.60 | $99.78 | 4.8M |
| 2025-12-19 | $101.54 | $101.63 | $100.22 | $100.65 | 7.7M |
| 2025-12-18 | $102.66 | $102.67 | $101.26 | $101.51 | 8.0M |
| 2025-12-17 | $102.22 | $103.80 | $102.19 | $102.94 | 6.6M |
| 2025-12-16 | $103.00 | $103.28 | $101.92 | $102.54 | 5.7M |
| 2025-12-15 | $103.22 | $103.55 | $102.09 | $102.80 | 7.6M |
| 2025-12-12 | $103.52 | $104.15 | $103.03 | $103.15 | 5.0M |
| 2025-12-11 | $103.30 | $104.39 | $102.60 | $103.45 | 5.5M |
| 2025-12-10 | $103.15 | $104.13 | $102.80 | $103.14 | 7.2M |
| 2025-12-09 | $102.04 | $102.95 | $101.72 | $102.89 | 4.3M |
| 2025-12-08 | $102.74 | $102.80 | $101.64 | $101.85 | 5.9M |
| 2025-12-05 | $103.52 | $104.63 | $102.91 | $102.96 | 5.4M |
| 2025-12-04 | $106.26 | $106.99 | $104.88 | $104.94 | 5.7M |
| 2025-12-03 | $107.39 | $107.50 | $105.31 | $106.13 | 6.9M |