MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KMB — Kimberly-Clark Corp.
NasdaqKimberly-Clark Corp.
$95.41
+1.05(+1.11%)
- O
- 94.47
- H
- 95.56
- L
- 93.95
- V
- 3.15M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$95.41
Period Return-28.48%
Period High$144.31
Period Low$92.42
Avg Daily Volume4.18M
Total Trading Days365
KMB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $94.47 | $95.56 | $93.95 | $95.41 | +$1.05 | +1.11% | 3,150,555 | $94.94 | $93.95 $95.56 |
| Oct 2, 2026 | $95.12 | $95.52 | $93.99 | $94.36 | +$0.02 | +0.02% | 4,449,389 | $94.48 | $93.99 $95.52 |
| Oct 1, 2026 | $95.97 | $96.50 | $94.19 | $94.34 | $-3.09 | -3.17% | 6,032,701 | $94.95 | $94.19 $96.50 |
| Sep 30, 2026 | $99.79 | $99.88 | $97.42 | $97.43 | $-1.56 | -1.58% | 4,141,020 | $98.11 | $97.42 $99.88 |
| Sep 29, 2026 | $98.24 | $99.01 | $97.50 | $98.99 | +$0.22 | +0.22% | 2,700,365 | $98.66 | $97.50 $99.01 |
| Sep 28, 2026 | $98.00 | $99.01 | $97.34 | $98.77 | +$0.34 | +0.35% | 3,335,490 | $98.52 | $97.34 $99.01 |
| Sep 25, 2026 | $97.27 | $98.58 | $96.72 | $98.43 | +$1.21 | +1.24% | 3,287,424 | $97.82 | $96.72 $98.58 |
| Sep 24, 2026 | $98.04 | $98.90 | $97.13 | $97.22 | $-0.48 | -0.49% | 3,653,447 | $97.61 | $97.13 $98.90 |
| Sep 23, 2026 | $98.76 | $99.12 | $97.42 | $97.70 | $-1.21 | -1.22% | 3,219,097 | $97.94 | $97.42 $99.12 |
| Sep 22, 2026 | $99.33 | $99.92 | $98.65 | $98.91 | +$1.17 | +1.20% | 4,082,054 | $99.08 | $98.65 $99.92 |
| Sep 21, 2026 | $98.32 | $98.32 | $96.82 | $97.74 | $-0.12 | -0.12% | 3,628,365 | $97.71 | $96.82 $98.32 |
| Sep 18, 2026 | $97.73 | $98.76 | $97.25 | $97.86 | $-0.33 | -0.34% | 6,666,277 | $97.97 | $97.25 $98.76 |
| Sep 17, 2026 | $98.99 | $99.16 | $97.48 | $98.19 | +$0.09 | +0.09% | 3,429,916 | $98.16 | $97.48 $99.16 |
| Sep 16, 2026 | $98.68 | $99.33 | $97.45 | $98.10 | $-0.58 | -0.58% | 3,570,254 | $98.22 | $97.45 $99.33 |
| Sep 15, 2026 | $98.35 | $98.82 | $97.19 | $98.68 | $-0.42 | -0.42% | 6,622,323 | $97.97 | $97.19 $98.82 |
| Sep 14, 2026 | $99.18 | $100.92 | $98.98 | $99.09 | +$0.94 | +0.96% | 6,151,598 | $99.89 | $98.98 $100.92 |
| Sep 11, 2026 | $99.24 | $99.52 | $97.30 | $98.15 | $-0.33 | -0.34% | 8,137,767 | $98.18 | $97.30 $99.52 |
| Sep 10, 2026 | $98.73 | $99.54 | $98.28 | $98.48 | $-0.22 | -0.22% | 9,875,695 | $98.70 | $98.28 $99.54 |
| Sep 9, 2026 | $101.00 | $101.00 | $97.91 | $98.70 | $-4.23 | -4.11% | 6,964,788 | $98.87 | $97.91 $101.00 |
| Sep 8, 2026 | $104.55 | $104.70 | $102.81 | $102.93 | $-2.03 | -1.93% | 3,299,302 | $103.38 | $102.81 $104.70 |
| Sep 4, 2026 | $106.51 | $106.93 | $104.85 | $104.96 | $-2.99 | -2.77% | 4,151,296 | $105.88 | $104.85 $106.93 |
| Sep 3, 2026 | $109.75 | $110.00 | $107.50 | $107.95 | $-1.34 | -1.23% | 3,195,375 | $108.28 | $107.50 $110.00 |
| Sep 2, 2026 | $107.47 | $109.41 | $106.92 | $109.29 | +$2.21 | +2.06% | 3,935,962 | $108.59 | $106.92 $109.41 |
| Sep 1, 2026 | $108.00 | $108.89 | $106.76 | $107.08 | $-0.87 | -0.81% | 3,623,858 | $107.49 | $106.76 $108.89 |
| Aug 31, 2026 | $108.93 | $109.44 | $107.41 | $107.95 | $-1.60 | -1.46% | 4,494,492 | $108.18 | $107.41 $109.44 |
| Aug 28, 2026 | $110.95 | $111.39 | $109.52 | $109.55 | $-0.43 | -0.39% | 2,433,647 | $110.00 | $109.52 $111.39 |
| Aug 27, 2026 | $109.12 | $110.32 | $108.61 | $109.98 | $-0.36 | -0.33% | 3,344,554 | $109.80 | $108.61 $110.32 |
| Aug 26, 2026 | $111.74 | $111.84 | $110.25 | $110.34 | $-0.68 | -0.61% | 3,951,994 | $110.72 | $110.25 $111.84 |
| Aug 25, 2026 | $111.07 | $111.22 | $109.83 | $111.02 | $-0.35 | -0.31% | 2,805,970 | $110.70 | $109.83 $111.22 |
| Aug 24, 2026 | $109.90 | $112.38 | $109.87 | $111.37 | +$2.06 | +1.88% | 2,685,108 | $111.40 | $109.87 $112.38 |