-
5 DAY PERFORMANCE
+1.47% -
1 MONTH PERFORMANCE
-8.22% -
3 MONTH PERFORMANCE
-5.88% -
6 MONTH PERFORMANCE
-0.16% -
YEAR-TO-DATE PERFORMANCE
+10.34% -
1 YEAR PERFORMANCE
+10.63%
Kimberly-Clark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $131.57 | $134.08 (1.91%) | $135.22 | $131.50 | 3.20 M | $45.01 B |
| 11/14/2024 | $131.71 | $131.68 (-0.02%) | $132.76 | $130.84 | 1.54 M | $44.20 B |
| 11/13/2024 | $133.51 | $132.19 (-0.99%) | $133.51 | $131.96 | 1.49 M | $44.38 B |
| 11/12/2024 | $134.00 | $132.14 (-1.39%) | $134.24 | $132.02 | 2.53 M | $44.36 B |
| 11/11/2024 | $133.32 | $133.26 (-0.05%) | $134.59 | $133.07 | 1.57 M | $44.74 B |
| 11/08/2024 | $132.54 | $133.61 (0.81%) | $134.39 | $132.20 | 1.70 M | $44.85 B |
| 11/07/2024 | $132.27 | $132.25 (-0.02%) | $133.86 | $132.10 | 1.88 M | $44.40 B |
| 11/06/2024 | $136.15 | $131.64 (-3.31%) | $136.26 | $130.85 | 2.24 M | $44.19 B |
| 11/05/2024 | $133.89 | $134.83 (0.7%) | $134.86 | $133.50 | 1.42 M | $45.26 B |
| 11/04/2024 | $135.05 | $133.74 (-0.97%) | $135.94 | $133.62 | 1.54 M | $44.90 B |
| 11/01/2024 | $134.62 | $134.61 (-0.01%) | $135.49 | $134.14 | 1.68 M | $45.19 B |
| 10/31/2024 | $134.36 | $134.18 (-0.13%) | $135.09 | $133.87 | 3.32 M | $45.04 B |
| 10/30/2024 | $134.25 | $134.41 (0.12%) | $134.80 | $133.54 | 1.64 M | $45.12 B |
| 10/29/2024 | $134.76 | $134.51 (-0.19%) | $135.85 | $134.41 | 1.61 M | $45.16 B |
| 10/28/2024 | $136.30 | $135.62 (-0.5%) | $136.74 | $135.20 | 2.04 M | $45.72 B |
| 10/25/2024 | $136.65 | $135.52 (-0.83%) | $137.23 | $135.33 | 2.27 M | $45.68 B |
| 10/24/2024 | $137.04 | $137.01 (-0.02%) | $137.80 | $136.16 | 1.84 M | $46.19 B |
| 10/23/2024 | $136.94 | $136.89 (-0.04%) | $138.54 | $136.30 | 2.64 M | $46.15 B |
| 10/22/2024 | $137.05 | $137.75 (0.51%) | $139.46 | $136.74 | 4.18 M | $46.44 B |
| 10/21/2024 | $145.41 | $144.21 (-0.83%) | $146.13 | $144.00 | 2.51 M | $48.61 B |
| 10/18/2024 | $144.85 | $145.41 (0.39%) | $145.69 | $143.12 | 3.92 M | $49.02 B |
| 10/17/2024 | $145.85 | $146.09 (0.16%) | $146.65 | $145.42 | 2.54 M | $49.25 B |
| 10/16/2024 | $144.44 | $145.94 (1.04%) | $146.41 | $143.67 | 1.82 M | $49.20 B |
| 10/15/2024 | $144.00 | $145.23 (0.85%) | $146.53 | $143.93 | 1.96 M | $48.96 B |
| 10/14/2024 | $142.23 | $143.54 (0.92%) | $143.77 | $142.14 | 1.37 M | $48.39 B |
| 10/11/2024 | $141.77 | $142.25 (0.34%) | $142.40 | $141.10 | 1.38 M | $47.95 B |
| 10/10/2024 | $142.23 | $141.06 (-0.82%) | $142.82 | $140.62 | 1.30 M | $47.55 B |
| 10/09/2024 | $141.85 | $142.18 (0.23%) | $142.70 | $141.48 | 1.25 M | $47.93 B |
| 10/08/2024 | $141.19 | $142.01 (0.58%) | $142.27 | $140.51 | 1.53 M | $47.87 B |
| 10/07/2024 | $141.79 | $140.78 (-0.71%) | $142.66 | $140.57 | 2.04 M | $47.46 B |
| 10/04/2024 | $139.12 | $140.89 (1.27%) | $141.20 | $138.56 | 1.59 M | $47.49 B |
| 10/03/2024 | $141.41 | $140.04 (-0.97%) | $141.44 | $139.90 | 1.44 M | $47.21 B |
| 10/02/2024 | $142.07 | $141.76 (-0.22%) | $142.26 | $140.83 | 1.59 M | $47.79 B |
| 10/01/2024 | $142.35 | $142.41 (0.04%) | $143.13 | $141.46 | 1.85 M | $48.01 B |
| 09/30/2024 | $143.31 | $142.28 (-0.72%) | $143.50 | $141.54 | 1.96 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 |