Kimberly-Clark Stock Price History
NASDAQ: KMBConsumer DiscretionaryContainers/PackagingUSD
97.59-0.15 (-0.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KMB price history at a glance
The price history for Kimberly-Clark (KMB) on this page begins on March 17, 1980, when the stock closed at $2.40; it most recently closed at $97.59 on October 5, 2026. The highest price in this record is $160.16, reached on August 10, 2020; the latest close is 39.1% below that peak. Across the 45 complete calendar years in the table, KMB finished higher in 32 and lower in 13. Its best year was 1995 (+64.3%) and its worst was 2008 (-22.2%).
Over roughly 47 years the share price changed +3971.5%, a 8.3% compound annual price return (excluding dividends). In the last 12 months alone, KMB has lost 18.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $160.16
- Date of high
- Aug 10, 2020
- Low since 1980
- $2.26
- Date of low
- Apr 7, 1980
- 52-week high
- $123.09
- 52-week low
- $92.42
- Last close
- $97.59
KMB returns
1 week
+3.42%
1 month
-1.12%
3 months
-13.18%
6 months
+0.32%
Year to date
-3.27%
1 year
-18.37%
3 years
-18.95%
5 years
-26.81%
KMB price return, excluding dividends.
KMB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 97.59 | -3.76% |
| 2025 | 101.40 | -21.86% |
| 2024 | 129.76 | +6.79% |
| 2023 | 121.51 | -10.49% |
| 2022 | 135.75 | -5.02% |
| 2021 | 142.92 | +6.00% |
| 2020 | 134.83 | -0.71% |
| 2019 | 135.79 | +21.37% |
| 2018 | 111.88 | -7.28% |
| 2017 | 120.66 | +5.73% |
| 2016 | 114.12 | -10.35% |
| 2015 | 127.30 | +10.17% |
| 2014 | 115.55 | +15.49% |
| 2013 | 100.05 | +20.83% |
| 2012 | 82.80 | +17.40% |
| 2011 | 70.53 | +16.69% |
| 2010 | 60.44 | -1.05% |
| 2009 | 61.08 | +18.75% |
| 2008 | 51.44 | -22.21% |
| 2007 | 66.13 | +1.50% |
| 2006 | 65.15 | +13.91% |
| 2005 | 57.19 | -9.36% |
| 2004 | 63.10 | +12.21% |
| 2003 | 56.23 | +24.15% |
| 2002 | 45.29 | -18.64% |
| 2001 | 55.67 | -17.87% |
| 2000 | 67.78 | +8.03% |
| 1999 | 62.74 | +20.07% |
| 1998 | 52.25 | +9.41% |
| 1997 | 47.76 | +3.24% |
| 1996 | 46.26 | +16.62% |
| 1995 | 39.67 | +64.27% |
| 1994 | 24.15 | -2.89% |
| 1993 | 24.87 | -12.08% |
| 1992 | 28.28 | +15.69% |
| 1991 | 24.45 | +24.96% |
| 1990 | 19.57 | +11.05% |
| 1989 | 17.62 | +26.18% |
| 1988 | 13.96 | +16.50% |
| 1987 | 11.98 | +23.84% |
| 1986 | 9.68 | +21.89% |
| 1985 | 7.94 | +39.84% |
| 1984 | 5.68 | +2.99% |
| 1983 | 5.51 | +24.53% |
| 1982 | 4.43 | +12.36% |
| 1981 | 3.94 | +23.19% |
| 1980* | 3.20 | +33.44% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
KMB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 97.44 | 98.42 | 97.04 | 97.59 | -0.15% | |
| 96.48 | 97.87 | 95.83 | 97.74 | +1.31% | |
| 97.06 | 97.48 | 96.37 | 96.48 | -0.30% | |
| 95.89 | 97.21 | 95.60 | 96.77 | +1.43% | |
| 94.47 | 95.56 | 93.95 | 95.41 | +1.11% | |
| 95.12 | 95.52 | 93.99 | 94.36 | +0.02% | |
| 95.97 | 96.50 | 94.19 | 94.34 | -3.17% | |
| 99.79 | 99.88 | 97.42 | 97.43 | -1.58% | |
| 98.24 | 99.01 | 97.50 | 98.99 | +0.22% | |
| 98.00 | 99.01 | 97.34 | 98.77 | +0.35% | |
| 97.27 | 98.58 | 96.72 | 98.43 | +1.24% | |
| 98.04 | 98.90 | 97.13 | 97.22 | -0.49% | |
| 98.76 | 99.12 | 97.42 | 97.70 | -1.22% | |
| 99.33 | 99.92 | 98.65 | 98.91 | +1.20% | |
| 98.32 | 98.32 | 96.82 | 97.74 | -0.12% | |
| 97.73 | 98.76 | 97.25 | 97.86 | -0.34% | |
| 98.99 | 99.16 | 97.48 | 98.19 | +0.09% | |
| 98.68 | 99.33 | 97.45 | 98.10 | -0.59% | |
| 98.35 | 98.82 | 97.19 | 98.68 | -0.41% | |
| 99.18 | 100.92 | 98.98 | 99.09 | +0.96% | |
| 99.24 | 99.52 | 97.30 | 98.15 | -0.34% | |
| 98.73 | 99.54 | 98.28 | 98.48 | -0.22% | |
| 101.00 | 101.00 | 97.91 | 98.70 | -4.11% | |
| 104.55 | 104.70 | 102.81 | 102.93 | -1.93% | |
| 106.51 | 106.93 | 104.85 | 104.96 | -2.77% | |
| 109.75 | 110.00 | 107.50 | 107.95 | -1.23% | |
| 107.47 | 109.41 | 106.92 | 109.29 | +2.06% | |
| 108.00 | 108.89 | 106.76 | 107.08 | -0.81% | |
| 108.93 | 109.44 | 107.41 | 107.95 | -1.46% | |
| 110.95 | 111.39 | 109.52 | 109.55 | -0.39% | |
| 109.12 | 110.32 | 108.61 | 109.98 | -0.33% | |
| 111.74 | 111.84 | 110.25 | 110.34 | -0.61% | |
| 111.07 | 111.22 | 109.83 | 111.02 | -0.31% | |
| 109.90 | 112.38 | 109.87 | 111.37 | +1.88% | |
| 108.88 | 109.88 | 108.07 | 109.31 | +0.57% | |
| 109.39 | 110.00 | 108.09 | 108.69 | -1.08% | |
| 108.86 | 110.10 | 108.33 | 109.88 | +2.01% | |
| 108.83 | 109.79 | 107.66 | 107.72 | -0.18% | |
| 109.27 | 109.35 | 107.39 | 107.91 | -2.25% | |
| 110.89 | 111.20 | 110.23 | 110.39 | -0.28% | |
| 109.86 | 111.06 | 109.45 | 110.70 | +1.62% | |
| 107.60 | 109.55 | 107.40 | 108.93 | +0.33% | |
| 107.42 | 108.71 | 107.28 | 108.57 | +0.51% | |
| 108.37 | 109.10 | 107.29 | 108.02 | -1.51% | |
| 108.49 | 109.83 | 107.14 | 109.68 | +0.94% | |
| 112.59 | 112.70 | 108.10 | 108.66 | -3.30% | |
| 111.16 | 112.44 | 108.43 | 112.37 | +0.72% | |
| 109.19 | 112.12 | 105.77 | 111.57 | +3.73% | |
| 110.95 | 112.70 | 106.11 | 107.56 | -1.60% | |
| 108.94 | 110.26 | 107.73 | 109.31 | -0.80% | |
| 111.63 | 111.63 | 108.80 | 110.19 | -2.67% | |
| 110.90 | 113.33 | 110.06 | 113.21 | +0.11% | |
| 113.48 | 115.47 | 113.00 | 113.09 | +1.48% | |
| 110.81 | 112.34 | 110.70 | 111.44 | +1.59% | |
| 107.77 | 109.79 | 107.06 | 109.70 | +2.23% | |
| 107.23 | 107.83 | 106.52 | 107.31 | -1.44% | |
| 109.00 | 109.60 | 108.48 | 108.88 | +0.77% | |
| 108.17 | 108.43 | 106.97 | 108.05 | -0.40% | |
| 108.00 | 108.79 | 107.63 | 108.48 | +0.12% | |
| 110.26 | 111.18 | 107.74 | 108.35 | -0.59% | |
| 106.73 | 109.38 | 106.73 | 108.99 | +2.31% | |
| 106.81 | 108.82 | 105.99 | 106.53 | -0.27% | |
| 109.80 | 110.22 | 106.55 | 106.82 | -3.05% | |
| 113.01 | 114.91 | 108.75 | 110.18 | -1.98% | |
| 110.64 | 113.12 | 110.13 | 112.41 | +2.26% | |
| 110.66 | 110.90 | 109.42 | 109.93 | -0.95% | |
| 113.89 | 113.89 | 110.96 | 110.98 | -3.28% | |
| 114.93 | 116.82 | 114.50 | 114.74 | +1.53% | |
| 114.49 | 114.62 | 111.10 | 113.01 | -1.49% | |
| 112.00 | 115.02 | 111.95 | 114.72 | +2.94% | |
| 110.05 | 111.75 | 109.44 | 111.44 | +1.52% | |
| 109.60 | 110.17 | 108.46 | 109.77 | -0.13% | |
| 109.02 | 110.16 | 108.07 | 109.91 | +0.49% | |
| 108.95 | 109.91 | 108.41 | 109.37 | +1.17% | |
| 106.58 | 109.13 | 106.58 | 108.10 | +1.28% | |
| 104.81 | 107.70 | 104.44 | 106.73 | +2.67% | |
| 101.92 | 104.20 | 101.26 | 103.95 | +3.43% | |
| 102.00 | 103.18 | 100.41 | 100.50 | -2.01% | |
| 102.19 | 103.22 | 101.64 | 102.56 | +1.07% | |
| 104.12 | 105.01 | 101.20 | 101.47 | -2.69% | |
| 103.77 | 104.94 | 103.48 | 104.28 | +1.11% | |
| 102.50 | 104.07 | 102.21 | 103.14 | +0.83% | |
| 102.00 | 103.22 | 101.10 | 102.29 | +0.74% | |
| 101.56 | 102.60 | 101.24 | 101.54 | -0.04% | |
| 100.80 | 102.08 | 100.22 | 101.58 | +1.05% | |
| 98.41 | 100.60 | 97.25 | 100.52 | +2.83% | |
| 97.80 | 99.24 | 97.39 | 97.75 | -1.30% | |
| 94.00 | 99.62 | 93.95 | 99.04 | +4.84% | |
| 95.67 | 96.60 | 93.32 | 94.47 | -0.31% | |
| 97.36 | 97.92 | 94.45 | 94.76 | -2.80% | |
| 98.35 | 98.76 | 96.36 | 97.49 | -0.47% | |
| 97.59 | 98.52 | 97.17 | 97.95 | +0.36% | |
| 100.25 | 100.54 | 97.14 | 97.60 | -2.54% | |
| 100.19 | 100.80 | 99.48 | 100.14 | -0.04% | |
| 99.58 | 101.96 | 99.58 | 100.18 | +1.43% | |
| 99.19 | 99.80 | 98.71 | 98.77 | -0.37% | |
| 98.90 | 99.79 | 98.80 | 99.14 | +0.42% | |
| 97.12 | 99.05 | 95.78 | 98.73 | +1.21% | |
| 96.27 | 97.81 | 95.70 | 97.55 | +1.12% | |
| 96.79 | 97.92 | 95.50 | 96.47 | -0.07% | |
| 96.00 | 97.97 | 95.90 | 96.54 | +0.66% | |
| 97.62 | 98.00 | 95.50 | 95.91 | -0.79% | |
| 97.65 | 97.85 | 96.33 | 96.67 | -0.38% | |
| 97.15 | 98.21 | 96.41 | 97.04 | -0.31% | |
| 96.25 | 97.77 | 95.32 | 97.34 | +1.66% | |
| 98.27 | 98.38 | 95.30 | 95.75 | -2.60% | |
| 99.81 | 100.10 | 98.21 | 98.31 | -1.26% | |
| 99.31 | 100.49 | 97.95 | 99.56 | +0.37% | |
| 97.95 | 99.78 | 97.57 | 99.19 | +2.05% | |
| 95.65 | 97.68 | 94.67 | 97.20 | +1.62% | |
| 96.71 | 97.09 | 95.21 | 95.65 | -2.07% | |
| 99.04 | 99.16 | 96.86 | 97.67 | -0.77% | |
| 96.38 | 98.76 | 96.33 | 98.43 | +2.42% | |
| 98.36 | 98.72 | 94.95 | 96.10 | -2.38% | |
| 99.49 | 100.44 | 97.50 | 98.44 | +0.19% | |
| 97.65 | 99.15 | 97.40 | 98.25 | +0.41% | |
| 98.59 | 99.21 | 97.45 | 97.85 | -0.08% | |
| 96.49 | 98.05 | 96.45 | 97.93 | +1.22% | |
| 96.60 | 97.55 | 96.01 | 96.75 | +0.16% | |
| 98.37 | 98.54 | 96.17 | 96.60 | -1.97% | |
| 98.61 | 99.39 | 98.10 | 98.54 | -0.30% | |
| 97.97 | 100.03 | 97.85 | 98.84 | +0.89% | |
| 96.49 | 98.39 | 96.49 | 97.97 | +1.20% | |
| 97.50 | 97.50 | 95.87 | 96.81 | -0.36% | |
| 95.91 | 97.74 | 95.61 | 97.16 | +0.58% | |
| 96.57 | 97.20 | 95.45 | 96.60 | -0.70% | |
| 97.96 | 98.67 | 96.94 | 97.28 | -0.69% | |
| 96.18 | 98.81 | 95.71 | 97.96 | +0.99% | |
| 94.97 | 97.08 | 94.55 | 97.00 | +4.25% | |
| 96.45 | 96.64 | 92.42 | 93.05 | -4.06% | |
| 96.13 | 97.21 | 95.55 | 96.99 | +0.89% | |
| 97.17 | 97.40 | 95.68 | 96.13 | -1.48% | |
| 96.18 | 98.02 | 95.85 | 97.57 | +1.14% | |
| 96.34 | 96.66 | 94.54 | 96.47 | +0.12% | |
| 98.97 | 99.10 | 96.13 | 96.35 | -2.34% | |
| 98.85 | 99.72 | 98.41 | 98.66 | -0.19% | |
| 99.16 | 100.82 | 98.57 | 98.85 | -0.51% | |
| 99.70 | 99.70 | 98.05 | 99.36 | +0.44% | |
| 98.58 | 100.17 | 97.82 | 98.92 | -0.53% | |
| 99.69 | 100.64 | 98.56 | 99.45 | +1.27% | |
| 98.93 | 99.60 | 97.80 | 98.20 | -0.39% | |
| 98.47 | 99.25 | 97.55 | 98.58 | -0.14% | |
| 99.44 | 99.44 | 97.82 | 98.72 | -1.75% | |
| 100.79 | 101.70 | 100.26 | 100.48 | +0.22% | |
| 99.55 | 100.37 | 98.98 | 100.26 | +1.44% | |
| 98.88 | 99.78 | 98.68 | 98.84 | +1.04% | |
| 99.50 | 100.68 | 97.73 | 97.82 | -2.22% | |
| 101.71 | 101.71 | 99.31 | 100.04 | -1.64% | |
| 102.88 | 103.03 | 101.02 | 101.71 | -1.11% | |
| 103.56 | 103.58 | 101.92 | 102.85 | -1.65% | |
| 103.00 | 104.82 | 101.69 | 104.58 | -0.31% | |
| 104.16 | 105.04 | 103.01 | 104.91 | +0.17% | |
| 104.98 | 105.49 | 103.42 | 104.73 | +0.09% | |
| 109.05 | 109.15 | 104.20 | 104.64 | -4.65% | |
| 110.68 | 110.78 | 109.40 | 109.74 | -1.53% | |
| 110.50 | 111.82 | 110.01 | 111.44 | +0.96% | |
| 109.78 | 110.60 | 109.32 | 110.38 | +1.07% | |
| 110.79 | 111.11 | 108.20 | 109.21 | -1.71% | |
| 110.45 | 111.41 | 109.93 | 111.11 | +0.54% | |
| 108.63 | 110.81 | 108.14 | 110.51 | +1.37% | |
| 108.78 | 109.61 | 108.39 | 109.02 | +0.31% | |
| 109.57 | 110.33 | 107.80 | 108.68 | -1.11% | |
| 107.52 | 110.70 | 107.28 | 109.90 | +2.21% | |
| 109.71 | 110.12 | 107.21 | 107.52 | -1.73% | |
| 108.69 | 109.81 | 107.97 | 109.41 | +1.06% | |
| 107.45 | 110.78 | 107.28 | 108.26 | +0.61% | |
| 105.59 | 107.83 | 104.52 | 107.60 | +1.62% | |
| 105.09 | 106.89 | 104.80 | 105.88 | +1.13% | |
| 104.20 | 104.98 | 103.62 | 104.70 | +0.35% | |
| 104.00 | 105.04 | 103.66 | 104.33 | +0.07% | |
| 103.97 | 104.80 | 102.15 | 104.26 | +1.02% | |
| 101.24 | 103.97 | 101.22 | 103.21 | +2.42% | |
| 99.07 | 101.54 | 98.76 | 100.77 | +1.28% | |
| 100.44 | 100.65 | 98.63 | 99.50 | -0.49% | |
| 99.14 | 100.39 | 98.15 | 99.99 | +1.35% | |
| 99.70 | 99.91 | 98.03 | 98.66 | -0.88% | |
| 100.84 | 101.30 | 98.39 | 99.54 | -1.09% | |
| 102.50 | 103.10 | 100.15 | 100.64 | -0.49% | |
| 102.30 | 102.97 | 100.22 | 101.14 | -1.07% | |
| 102.19 | 102.51 | 101.46 | 102.23 | +0.04% | |
| 99.65 | 102.46 | 99.32 | 102.19 | +2.17% | |
| 101.43 | 101.79 | 99.44 | 100.02 | -1.44% | |
| 99.11 | 101.54 | 98.29 | 101.48 | +2.17% | |
| 100.10 | 100.26 | 98.56 | 99.32 | -1.09% | |
| 99.02 | 101.17 | 98.65 | 100.41 | +1.27% | |
| 98.58 | 99.53 | 98.45 | 99.15 | +0.43% | |
| 98.51 | 99.43 | 97.81 | 98.73 | +0.47% | |
| 97.88 | 99.84 | 97.78 | 98.27 | +0.36% | |
| 98.70 | 99.09 | 97.68 | 97.92 | -0.96% | |
| 97.49 | 99.59 | 97.30 | 98.87 | +1.34% | |
| 97.53 | 98.13 | 96.26 | 97.56 | -0.08% | |
| 98.11 | 98.54 | 97.57 | 97.64 | -0.44% | |
| 101.22 | 101.22 | 97.65 | 98.07 | -3.28% | |
| 101.19 | 101.98 | 100.26 | 101.40 | +0.51% | |
| 101.32 | 101.66 | 100.87 | 100.89 | -0.67% | |
| 100.80 | 101.73 | 100.52 | 101.57 | +0.53% | |
| 101.00 | 101.52 | 100.76 | 101.03 | +0.03% | |
| 101.17 | 101.75 | 100.70 | 101.00 | -0.08% | |
| 100.09 | 101.13 | 100.06 | 101.08 | +0.97% | |
| 99.70 | 100.57 | 99.60 | 100.11 | +0.33% | |
| 100.27 | 100.59 | 99.60 | 99.78 | -0.86% | |
| 101.54 | 101.63 | 100.22 | 100.65 | -0.85% | |
| 102.66 | 102.67 | 101.26 | 101.51 | -1.39% | |
| 102.22 | 103.80 | 102.19 | 102.94 | +0.39% | |
| 103.00 | 103.28 | 101.92 | 102.54 | -0.25% | |
| 103.22 | 103.55 | 102.09 | 102.80 | -0.34% | |
| 103.52 | 104.15 | 103.03 | 103.15 | -0.29% | |
| 103.30 | 104.39 | 102.60 | 103.45 | +0.30% | |
| 103.15 | 104.13 | 102.80 | 103.14 | +0.24% | |
| 102.04 | 102.95 | 101.72 | 102.89 | +1.02% | |
| 102.74 | 102.80 | 101.64 | 101.85 | -1.08% | |
| 103.52 | 104.63 | 102.91 | 102.96 | -1.89% | |
| 106.26 | 106.99 | 104.88 | 104.94 | -1.12% | |
| 107.39 | 107.50 | 105.31 | 106.13 | -0.77% | |
| 108.37 | 108.69 | 106.35 | 106.95 | -1.46% | |
| 109.00 | 110.03 | 108.30 | 108.54 | -0.53% | |
| 108.42 | 109.35 | 107.66 | 109.12 | +0.77% | |
| 106.40 | 109.80 | 106.13 | 108.29 | +2.15% | |
| 105.33 | 106.29 | 105.05 | 106.01 | +0.93% | |
| 105.13 | 105.53 | 103.75 | 105.03 | -0.14% | |
| 104.20 | 105.80 | 103.60 | 105.18 | +1.37% | |
| 102.61 | 104.22 | 102.23 | 103.76 | +1.36% | |
| 103.15 | 103.34 | 101.76 | 102.37 | -0.85% | |
| 104.35 | 104.61 | 102.00 | 103.25 | -0.40% | |
| 103.89 | 105.88 | 102.50 | 103.66 | -0.35% | |
| 105.01 | 105.85 | 103.66 | 104.02 | -0.41% | |
| 105.02 | 105.70 | 104.30 | 104.45 | +0.32% | |
| 103.79 | 105.29 | 103.47 | 104.12 | +1.06% | |
| 103.38 | 103.77 | 102.60 | 103.03 | -0.06% | |
| 103.81 | 103.87 | 101.61 | 103.09 | -0.73% | |
| 100.78 | 104.58 | 100.50 | 103.85 | +3.06% | |
| 100.12 | 101.75 | 99.60 | 100.77 | +0.72% | |
| 100.56 | 101.43 | 99.22 | 100.05 | -0.59% | |
| 102.18 | 102.75 | 99.60 | 100.64 | -1.59% | |
| 104.69 | 106.41 | 102.20 | 102.27 | -14.57% | |
| 119.15 | 120.09 | 118.15 | 119.71 | -0.42% | |
| 120.70 | 123.09 | 119.46 | 120.21 | +2.99% | |
| 119.75 | 120.12 | 116.26 | 116.72 | -3.27% | |
| 120.13 | 121.99 | 119.58 | 120.66 | +0.03% | |
| 118.85 | 120.83 | 118.46 | 120.62 | +1.42% | |
| 118.95 | 119.92 | 118.19 | 118.93 | +0.14% | |
| 120.35 | 120.37 | 117.49 | 118.76 | -1.21% | |
| 120.12 | 121.99 | 119.54 | 120.21 | +0.13% | |
| 120.80 | 121.03 | 119.95 | 120.05 | -0.54% | |
| 121.52 | 121.89 | 120.62 | 120.70 | -0.61% | |
| 120.11 | 121.49 | 119.88 | 121.44 | +1.45% | |
| 120.49 | 121.35 | 119.38 | 119.70 | -0.18% | |
| 120.20 | 121.22 | 119.64 | 119.92 | -0.21% | |
| 119.60 | 120.61 | 119.09 | 120.17 | +0.75% | |
| 119.51 | 119.51 | 118.18 | 119.27 | -0.25% | |
| 120.20 | 120.72 | 119.37 | 119.57 | +0.02% | |
| 119.62 | 120.29 | 119.36 | 119.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KMB chart for longer ranges.