Kimberly-Clark (KMB)

Historical Prices For Kimberly-Clark (KMB)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	132.96	133.23	129.84	131.61	2,626,989	131.61
4/24/2025	133.01	133.32	131.65	132.34	2,708,984	132.34
4/23/2025	135.52	136.56	131.12	133.40	4,582,427	133.40
4/22/2025	133.08	138.38	133.00	137.92	3,834,722	137.92
4/21/2025	143.45	143.50	138.68	140.07	2,615,630	140.07
4/17/2025	140.43	143.44	140.22	142.81	2,108,311	142.81
4/16/2025	142.15	142.64	139.38	139.70	2,004,996	139.70
4/15/2025	142.23	143.06	141.37	141.47	1,855,730	141.47
4/14/2025	139.83	142.86	138.63	142.56	1,676,807	142.56
4/11/2025	136.71	140.72	135.97	139.76	1,721,604	139.76
4/10/2025	135.36	138.84	134.80	137.49	2,282,825	137.49
4/09/2025	131.85	137.65	131.52	135.15	2,436,513	135.15
4/08/2025	136.59	136.68	132.24	133.28	2,543,129	133.28
4/07/2025	135.17	137.84	133.41	134.54	2,827,266	134.54
4/04/2025	145.82	147.00	137.65	137.91	2,559,700	137.91
4/03/2025	145.00	147.12	144.44	145.22	2,384,881	145.22
4/02/2025	142.97	143.75	141.56	142.90	1,845,710	142.90
4/01/2025	142.86	143.50	142.02	143.03	1,725,404	143.03
3/31/2025	141.27	142.74	141.07	142.22	1,974,067	142.22
3/28/2025	142.09	142.60	140.02	140.71	1,227,256	140.71
3/27/2025	140.64	141.04	139.49	140.56	1,052,656	140.56
3/26/2025	137.27	139.93	137.24	139.61	2,209,951	139.61
3/25/2025	137.75	137.76	135.99	136.99	1,801,001	136.99
3/24/2025	138.31	139.19	137.10	137.82	1,979,809	137.82
3/21/2025	139.08	140.29	137.44	138.67	7,442,776	138.67
3/20/2025	139.34	139.70	137.04	139.08	1,665,395	139.08
3/19/2025	139.37	139.92	138.41	139.65	1,716,806	139.65
3/18/2025	139.89	141.00	138.80	139.53	1,661,943	139.53
3/17/2025	139.72	140.45	138.84	139.91	1,469,881	139.91
3/14/2025	139.13	140.27	138.83	139.64	1,324,077	139.64
3/13/2025	139.70	141.78	139.64	140.14	1,804,987	140.14
3/12/2025	141.51	143.35	139.63	139.97	2,099,351	139.97
3/11/2025	147.31	147.31	143.91	144.09	2,507,357	144.09
3/10/2025	145.71	150.45	145.58	147.40	3,193,931	147.40
3/07/2025	140.67	146.85	140.27	144.79	2,966,896	144.79
3/06/2025	141.92	142.99	140.58	142.41	2,007,699	141.15
3/05/2025	140.73	142.86	140.48	141.63	2,060,664	140.38
3/04/2025	144.30	146.26	141.10	141.14	2,529,960	139.89
3/03/2025	141.20	143.59	141.20	143.35	1,946,774	142.08
2/28/2025	141.26	143.03	140.17	142.01	2,683,864	140.75
2/27/2025	138.81	140.82	138.69	140.19	1,711,487	138.95
2/26/2025	140.54	141.56	138.67	139.16	1,808,785	137.93
2/25/2025	140.64	142.90	140.28	141.30	2,729,063	140.05
2/24/2025	139.60	142.48	139.60	140.04	2,269,704	138.80
2/21/2025	139.00	140.60	138.27	140.26	2,316,613	139.02
2/20/2025	136.78	139.75	136.52	138.97	2,132,808	137.74
2/19/2025	135.82	138.01	135.21	137.93	1,845,186	136.71
2/18/2025	132.02	135.84	131.54	135.64	2,800,065	134.44
2/14/2025	134.96	135.02	132.62	132.67	1,976,798	131.50
2/13/2025	133.88	135.58	133.51	135.36	2,019,593	134.16
2/12/2025	132.53	133.94	131.82	133.88	1,871,845	132.69
2/11/2025	131.43	133.28	130.60	133.19	1,512,804	132.01
2/10/2025	130.13	131.55	129.74	131.43	1,555,692	130.27
2/07/2025	128.53	130.37	128.43	130.30	2,248,471	129.15
2/06/2025	130.20	130.30	128.21	128.69	2,090,342	127.55
2/05/2025	129.62	129.87	128.35	129.25	2,517,237	128.11
2/04/2025	130.13	130.89	128.70	129.30	2,136,226	128.16
2/03/2025	129.59	131.31	129.21	130.45	2,601,846	129.30
1/31/2025	129.08	131.08	128.91	129.97	5,058,411	128.82
1/30/2025	131.00	131.43	129.94	130.85	1,871,455	129.69
1/29/2025	129.78	131.05	129.49	129.67	1,881,104	128.52
1/28/2025	131.60	133.38	129.22	129.44	3,388,814	128.29
1/27/2025	130.32	132.07	129.82	131.41	3,127,569	130.25