Kimberly-Clark (KMB)
130.25
-0.60 (-0.46%)
Kimberly-Clark is a global leader in personal care products, focusing on delivering essential health and hygiene solutions to consumers around the world
The company produces a wide range of well-known brands and products, including tissues, diapers, feminine hygiene products, and incontinence items, all aimed at improving daily life and ensuring comfort and protection for families. With a strong commitment to innovation and sustainability, Kimberly-Clark continually seeks to enhance its product offerings while reducing its environmental impact, making it a trusted name in household and personal care.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 131.00 | 131.43 | 129.94 | 130.85 | 1,871,455 | 130.85 |
| 1/29/2025 | 129.78 | 131.05 | 129.49 | 129.67 | 1,881,104 | 129.67 |
| 1/28/2025 | 131.60 | 133.38 | 129.22 | 129.44 | 3,388,814 | 129.44 |
| 1/27/2025 | 130.32 | 132.07 | 129.82 | 131.41 | 3,127,569 | 131.41 |
| 1/24/2025 | 127.15 | 128.49 | 126.82 | 128.41 | 1,785,555 | 128.41 |
| 1/23/2025 | 126.00 | 127.58 | 125.74 | 127.03 | 2,216,854 | 127.03 |
| 1/22/2025 | 128.68 | 128.68 | 125.97 | 126.12 | 2,125,924 | 126.12 |
| 1/21/2025 | 127.79 | 128.38 | 126.26 | 126.52 | 1,836,540 | 126.52 |
| 1/17/2025 | 126.77 | 127.89 | 126.16 | 127.22 | 2,056,826 | 127.22 |
| 1/16/2025 | 125.34 | 126.83 | 125.02 | 126.65 | 2,090,405 | 126.65 |
| 1/15/2025 | 126.70 | 127.23 | 125.51 | 125.56 | 1,484,815 | 125.56 |
| 1/14/2025 | 125.53 | 126.96 | 125.17 | 126.18 | 1,779,017 | 126.18 |
| 1/13/2025 | 125.26 | 125.46 | 124.30 | 125.43 | 2,337,062 | 125.43 |
| 1/10/2025 | 125.23 | 126.00 | 124.10 | 124.46 | 2,280,051 | 124.46 |
| 1/08/2025 | 126.65 | 126.89 | 126.03 | 126.77 | 1,820,282 | 126.77 |
| 1/07/2025 | 126.72 | 127.83 | 126.64 | 127.30 | 1,891,339 | 127.30 |
| 1/06/2025 | 129.71 | 129.71 | 125.88 | 126.12 | 2,411,960 | 126.12 |
| 1/03/2025 | 130.63 | 131.30 | 129.57 | 129.76 | 1,563,060 | 129.76 |
| 1/02/2025 | 131.47 | 131.94 | 130.33 | 130.63 | 1,390,232 | 130.63 |
| 12/31/2024 | 130.62 | 0.00 | 131.04 | 131.04 | 0 | 131.04 |
| 12/30/2024 | 131.78 | 131.78 | 129.72 | 130.62 | 1,415,205 | 130.62 |
| 12/27/2024 | 132.31 | 133.40 | 131.32 | 131.80 | 1,525,022 | 131.80 |
| 12/26/2024 | 131.72 | 133.21 | 131.72 | 133.13 | 1,017,494 | 133.13 |
| 12/24/2024 | 131.13 | 132.64 | 130.95 | 132.18 | 619,647 | 132.18 |
| 12/23/2024 | 130.89 | 131.52 | 130.12 | 131.44 | 1,705,163 | 131.44 |
| 12/20/2024 | 131.59 | 132.31 | 131.05 | 131.32 | 5,579,485 | 131.32 |
| 12/19/2024 | 130.74 | 132.33 | 130.35 | 131.69 | 1,982,884 | 131.69 |
| 12/18/2024 | 130.31 | 132.01 | 130.00 | 130.37 | 3,048,425 | 130.37 |
| 12/17/2024 | 130.21 | 131.99 | 130.00 | 131.14 | 3,378,695 | 131.14 |
| 12/16/2024 | 132.23 | 133.03 | 131.31 | 131.36 | 2,792,383 | 131.36 |
| 12/13/2024 | 130.54 | 132.03 | 130.03 | 131.34 | 1,621,590 | 131.34 |
| 12/12/2024 | 131.00 | 131.90 | 130.11 | 130.89 | 1,763,150 | 130.89 |
| 12/11/2024 | 133.14 | 133.90 | 130.38 | 130.61 | 2,094,249 | 130.61 |
| 12/10/2024 | 132.22 | 133.97 | 131.98 | 133.07 | 2,662,501 | 133.07 |
| 12/09/2024 | 134.50 | 135.09 | 131.59 | 132.95 | 3,425,375 | 132.95 |
| 12/06/2024 | 137.12 | 137.77 | 134.50 | 134.73 | 2,207,245 | 134.73 |
| 12/05/2024 | 137.09 | 138.32 | 136.60 | 138.15 | 2,200,800 | 136.93 |
| 12/04/2024 | 136.05 | 136.79 | 135.35 | 136.79 | 2,068,165 | 135.58 |
| 12/03/2024 | 139.29 | 139.75 | 136.51 | 136.81 | 2,187,693 | 135.60 |
| 12/02/2024 | 139.76 | 140.40 | 138.37 | 139.56 | 2,397,070 | 138.33 |
| 11/29/2024 | 138.02 | 139.80 | 138.01 | 139.35 | 1,213,091 | 138.12 |
| 11/27/2024 | 139.86 | 140.60 | 138.98 | 139.20 | 1,466,847 | 137.97 |
| 11/26/2024 | 139.05 | 140.27 | 138.82 | 139.73 | 2,027,000 | 138.50 |
| 11/25/2024 | 139.08 | 139.75 | 137.87 | 139.14 | 4,025,035 | 137.91 |
| 11/22/2024 | 137.76 | 139.10 | 137.49 | 138.42 | 1,977,598 | 137.20 |
| 11/21/2024 | 136.50 | 137.99 | 136.05 | 137.03 | 1,618,484 | 135.82 |
| 11/20/2024 | 135.31 | 136.51 | 134.65 | 136.37 | 1,883,450 | 135.17 |
| 11/19/2024 | 135.72 | 136.65 | 134.89 | 135.61 | 1,767,472 | 134.41 |
| 11/18/2024 | 133.74 | 136.31 | 133.44 | 136.01 | 2,038,448 | 134.81 |
| 11/15/2024 | 131.57 | 135.22 | 131.50 | 134.08 | 3,199,117 | 132.90 |
| 11/14/2024 | 131.71 | 132.76 | 130.84 | 131.68 | 1,543,431 | 130.52 |
| 11/13/2024 | 133.51 | 133.51 | 131.96 | 132.19 | 1,494,845 | 131.02 |
| 11/12/2024 | 134.00 | 134.24 | 132.02 | 132.14 | 2,525,039 | 130.97 |
| 11/11/2024 | 133.32 | 134.59 | 133.07 | 133.26 | 1,569,785 | 132.08 |
| 11/08/2024 | 132.54 | 134.39 | 132.20 | 133.61 | 1,703,483 | 132.43 |
| 11/07/2024 | 132.27 | 133.86 | 132.09 | 132.25 | 1,879,906 | 131.08 |
| 11/06/2024 | 136.15 | 136.26 | 130.85 | 131.64 | 2,235,360 | 130.48 |
| 11/05/2024 | 133.89 | 134.86 | 133.54 | 134.83 | 1,414,849 | 133.64 |
| 11/04/2024 | 135.05 | 135.94 | 133.62 | 133.74 | 1,537,719 | 132.56 |
| 11/01/2024 | 134.62 | 135.49 | 134.14 | 134.61 | 1,678,235 | 133.42 |
| 10/31/2024 | 134.36 | 135.09 | 133.87 | 134.18 | 3,322,578 | 133.00 |