-
5 DAY PERFORMANCE
+0.08% -
1 MONTH PERFORMANCE
-1.64% -
3 MONTH PERFORMANCE
+3.24% -
6 MONTH PERFORMANCE
+10.47% -
YEAR-TO-DATE PERFORMANCE
+17.10% -
1 YEAR PERFORMANCE
+17.74%
Kimberly-Clark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $143.31 | $142.28 (-0.72%) | $143.50 | $141.54 | 1.94 M | $47.96 B |
| 09/27/2024 | $142.22 | $142.54 (0.23%) | $143.39 | $141.98 | 1.69 M | $48.05 B |
| 09/26/2024 | $140.41 | $142.18 (1.26%) | $142.69 | $140.37 | 1.48 M | $47.93 B |
| 09/25/2024 | $142.00 | $141.20 (-0.56%) | $142.55 | $140.89 | 1.68 M | $47.60 B |
| 09/24/2024 | $140.61 | $141.05 (0.31%) | $141.95 | $140.39 | 1.86 M | $47.55 B |
| 09/23/2024 | $140.47 | $141.21 (0.53%) | $141.76 | $140.07 | 1.78 M | $47.60 B |
| 09/20/2024 | $139.78 | $140.75 (0.69%) | $141.13 | $139.25 | 5.58 M | $47.45 B |
| 09/19/2024 | $140.85 | $140.10 (-0.53%) | $141.51 | $139.97 | 1.55 M | $47.23 B |
| 09/18/2024 | $141.50 | $141.14 (-0.25%) | $142.38 | $140.34 | 1.72 M | $47.58 B |
| 09/17/2024 | $143.61 | $141.66 (-1.36%) | $143.95 | $141.41 | 1.85 M | $47.75 B |
| 09/16/2024 | $144.11 | $144.20 (0.06%) | $144.82 | $143.73 | 1.65 M | $48.61 B |
| 09/13/2024 | $141.77 | $143.52 (1.23%) | $143.69 | $141.50 | 1.96 M | $48.38 B |
| 09/12/2024 | $143.41 | $142.38 (-0.72%) | $143.74 | $141.68 | 1.98 M | $48.00 B |
| 09/11/2024 | $145.79 | $143.20 (-1.78%) | $145.79 | $142.39 | 2.35 M | $48.27 B |
| 09/10/2024 | $147.18 | $146.25 (-0.63%) | $148.32 | $145.99 | 1.50 M | $49.30 B |
| 09/09/2024 | $146.69 | $147.18 (0.33%) | $147.61 | $146.38 | 1.84 M | $49.61 B |
| 09/06/2024 | $146.83 | $146.91 (0.05%) | $148.14 | $146.77 | 2.16 M | $49.52 B |
| 09/05/2024 | $148.86 | $148.05 (-0.54%) | $149.31 | $147.33 | 1.79 M | $49.91 B |
| 09/04/2024 | $147.75 | $148.35 (0.41%) | $148.87 | $147.44 | 1.85 M | $50.01 B |
| 09/03/2024 | $145.00 | $147.35 (1.62%) | $148.02 | $145.00 | 1.90 M | $49.67 B |
| 08/30/2024 | $143.48 | $144.66 (0.82%) | $144.71 | $143.43 | 2.42 M | $48.76 B |
| 08/29/2024 | $144.03 | $143.22 (-0.56%) | $144.12 | $142.68 | 1.88 M | $48.28 B |
| 08/28/2024 | $144.11 | $143.86 (-0.17%) | $145.24 | $143.21 | 1.47 M | $48.50 B |
| 08/27/2024 | $144.05 | $143.54 (-0.35%) | $144.91 | $142.97 | 1.27 M | $48.39 B |
| 08/26/2024 | $143.47 | $144.14 (0.47%) | $144.22 | $143.18 | 1.15 M | $48.59 B |
| 08/23/2024 | $144.59 | $143.61 (-0.68%) | $144.69 | $142.61 | 1.25 M | $48.41 B |
| 08/22/2024 | $145.25 | $144.60 (-0.45%) | $145.25 | $143.92 | 1.42 M | $48.74 B |
| 08/21/2024 | $144.48 | $144.58 (0.07%) | $145.68 | $143.85 | 1.45 M | $48.74 B |
| 08/20/2024 | $143.23 | $144.24 (0.71%) | $144.37 | $143.23 | 1.09 M | $48.62 B |
| 08/19/2024 | $142.73 | $143.46 (0.51%) | $143.66 | $142.73 | 1.31 M | $48.36 B |
| 08/16/2024 | $141.97 | $142.46 (0.35%) | $142.67 | $141.38 | 1.55 M | $48.02 B |
| 08/15/2024 | $141.55 | $141.78 (0.16%) | $141.91 | $140.05 | 1.88 M | $47.79 B |
| 08/14/2024 | $138.00 | $140.82 (2.04%) | $141.04 | $137.52 | 2.17 M | $47.47 B |
| 08/13/2024 | $138.48 | $138.44 (-0.03%) | $138.92 | $137.90 | 1.78 M | $46.67 B |
| 08/12/2024 | $139.53 | $138.30 (-0.88%) | $139.53 | $137.72 | 2.39 M | $46.62 B |
| 08/09/2024 | $140.73 | $140.32 (-0.29%) | $140.93 | $139.66 | 1.49 M | $47.30 B |
| 08/08/2024 | $139.15 | $141.25 (1.51%) | $141.29 | $139.15 | 2.14 M | $47.62 B |
| 08/07/2024 | $139.26 | $140.02 (0.55%) | $141.61 | $139.23 | 2.39 M | $47.20 B |
| 08/06/2024 | $138.86 | $139.08 (0.16%) | $140.81 | $138.79 | 2.08 M | $46.88 B |
| 08/05/2024 | $140.14 | $137.65 (-1.78%) | $141.11 | $136.86 | 2.55 M | $46.40 B |
| 08/02/2024 | $140.12 | $140.10 (-0.01%) | $142.18 | $137.49 | 2.40 M | $47.23 B |
| 08/01/2024 | $136.12 | $138.48 (1.73%) | $138.81 | $135.54 | 2.50 M | $46.68 B |
| 07/31/2024 | $136.03 | $135.05 (-0.72%) | $136.17 | $134.04 | 3.38 M | $45.53 B |
| 07/30/2024 | $137.23 | $136.38 (-0.62%) | $137.96 | $135.41 | 3.52 M | $45.97 B |
| 07/29/2024 | $141.39 | $140.85 (-0.38%) | $141.64 | $139.81 | 3.08 M | $47.48 B |
| 07/26/2024 | $141.68 | $141.81 (0.09%) | $142.51 | $141.04 | 2.06 M | $47.80 B |
| 07/25/2024 | $141.00 | $141.07 (0.05%) | $142.90 | $140.56 | 2.70 M | $47.55 B |
| 07/24/2024 | $134.77 | $140.51 (4.26%) | $140.57 | $134.67 | 3.58 M | $47.37 B |
| 07/23/2024 | $139.86 | $135.88 (-2.85%) | $140.65 | $135.61 | 5.07 M | $45.81 B |
| 07/22/2024 | $143.50 | $144.14 (0.45%) | $144.38 | $142.79 | 2.62 M | $48.59 B |
| 07/19/2024 | $145.08 | $143.63 (-1%) | $145.23 | $143.34 | 4.09 M | $48.39 B |
| 07/18/2024 | $142.72 | $144.06 (0.94%) | $145.62 | $142.50 | 2.32 M | $48.53 B |
| 07/17/2024 | $142.73 | $143.55 (0.57%) | $144.93 | $142.40 | 2.30 M | $48.36 B |
| 07/16/2024 | $141.05 | $142.46 (1%) | $142.65 | $140.96 | 1.92 M | $47.99 B |
| 07/15/2024 | $141.54 | $141.01 (-0.37%) | $142.21 | $140.97 | 1.86 M | $47.51 B |
| 07/12/2024 | $141.21 | $141.53 (0.23%) | $142.41 | $140.39 | 1.48 M | $47.68 B |
| 07/11/2024 | $141.06 | $141.02 (-0.03%) | $141.73 | $140.47 | 1.40 M | $47.51 B |
| 07/10/2024 | $139.83 | $140.79 (0.69%) | $140.81 | $139.47 | 1.30 M | $47.43 B |
| 07/09/2024 | $139.09 | $139.43 (0.24%) | $140.02 | $138.54 | 1.88 M | $46.97 B |
| 07/08/2024 | $138.48 | $139.28 (0.58%) | $139.50 | $138.31 | 1.35 M | $46.92 B |
| 07/05/2024 | $137.54 | $138.29 (0.55%) | $138.58 | $136.67 | 1.22 M | $46.59 B |
| 07/03/2024 | $137.64 | $137.52 (-0.09%) | $138.04 | $136.81 | 736,900 | $46.33 B |
| 07/02/2024 | $138.00 | $137.99 (-0.01%) | $138.83 | $136.98 | 1.73 M | $46.49 B |
| 07/01/2024 | $139.14 | $137.82 (-0.95%) | $140.23 | $137.81 | 2.05 M | $46.43 B |