The closing price for Kimberly-Clark (KMB) last year was $97.14, on December 31. It was down 20.1% for the year. The latest price is $98.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $97.56 | $97.88 | $97.12 | $97.14 | 2,808,100 |
December 30 2025 | $97.06 | $97.95 | $96.79 | $97.80 | 3,115,500 |
December 29 2025 | $97.25 | $97.75 | $97.02 | $97.28 | 3,202,600 |
December 26 2025 | $97.41 | $97.97 | $96.96 | $97.25 | 2,673,500 |
December 24 2025 | $96.37 | $97.37 | $96.34 | $97.33 | 1,200,100 |
December 23 2025 | $96.00 | $96.83 | $95.90 | $96.39 | 3,689,200 |
December 22 2025 | $96.55 | $96.85 | $95.90 | $96.07 | 4,804,300 |
December 19 2025 | $97.77 | $97.86 | $96.50 | $96.91 | 7,700,200 |
December 18 2025 | $98.85 | $98.86 | $97.50 | $97.74 | 7,977,900 |
December 17 2025 | $98.42 | $99.95 | $98.39 | $99.12 | 6,576,200 |
December 16 2025 | $99.17 | $99.44 | $98.13 | $98.73 | 5,696,400 |
December 15 2025 | $99.39 | $99.70 | $98.30 | $98.98 | 7,624,200 |
December 12 2025 | $99.68 | $100.28 | $99.20 | $99.32 | 4,961,600 |
December 11 2025 | $99.46 | $100.51 | $98.79 | $99.61 | 5,513,300 |
December 10 2025 | $99.32 | $100.26 | $98.98 | $99.31 | 7,243,100 |
December 09 2025 | $98.25 | $99.13 | $97.94 | $99.07 | 4,269,300 |
December 08 2025 | $98.92 | $98.98 | $97.87 | $98.07 | 5,917,400 |
December 05 2025 | $99.68 | $100.74 | $99.09 | $99.14 | 5,449,000 |
December 04 2025 | $101.09 | $101.78 | $99.77 | $99.83 | 5,654,100 |
December 03 2025 | $102.16 | $102.26 | $100.18 | $100.96 | 6,852,000 |
December 02 2025 | $103.09 | $103.40 | $101.17 | $101.74 | 7,354,300 |
December 01 2025 | $103.69 | $104.67 | $103.03 | $103.25 | 5,934,900 |
November 28 2025 | $103.14 | $104.02 | $102.42 | $103.81 | 2,756,400 |
November 26 2025 | $101.22 | $104.45 | $100.96 | $103.02 | 7,267,300 |
November 25 2025 | $100.20 | $101.11 | $99.93 | $100.85 | 4,303,900 |
Daily pricing data for Kimberly-Clark dates back to 3/17/1980, and may be incomplete.