KMB Daily Statistics
KMB daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Kimberly-Clark Corp. (KMB) company overview
With more than half of its sales from personal care and another third from consumer tissue products, Kimberly-Clark is a leading manufacturer in the tissue and hygiene realm. Its brand mix includes Huggies, Pull-Ups, Kotex, Depend, Kleenex, and Cottonelle. The firm also operates in the professional segment, partnering with businesses to provide workplace safety and sanitation solutions. Kimberly-Clark generates just over half its sales in North America and more than 10% in Europe, with the rest primarily concentrated in Asia and Latin America. It is slated to add Kenvue's consumer health portfolio to its mix in the second half of calendar year 2026.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 97.44 | 98.42 | 97.04 | 97.59 | — |
| 2026-10-08 | 96.48 | 97.87 | 95.83 | 97.74 | — |
| 2026-10-07 | 97.06 | 97.48 | 96.37 | 96.48 | — |
| 2026-10-06 | 95.89 | 97.21 | 95.61 | 96.77 | — |
| 2026-10-05 | 94.47 | 95.56 | 93.94 | 95.41 | — |
| 2026-10-02 | 94.98 | 95.52 | 94 | 94.36 | — |
| 2026-10-01 | 95.79 | 96.5 | 94.19 | 94.34 | — |
| 2026-09-30 | 99.79 | 99.88 | 97.42 | 97.43 | — |
| 2026-09-29 | 97.8 | 99.01 | 97.51 | 98.99 | — |
| 2026-09-28 | 98 | 99.01 | 97.34 | 98.77 | — |
| 2026-09-25 | 97 | 98.58 | 96.72 | 98.43 | — |
| 2026-09-24 | 98.04 | 98.87 | 97.14 | 97.22 | — |
| 2026-09-23 | 98.75 | 99.12 | 97.42 | 97.7 | — |
| 2026-09-21 | 98.32 | 98.32 | 96.82 | 97.74 | — |
| 2026-09-18 | 97.7 | 98.76 | 97.25 | 97.86 | — |
| 2026-09-17 | 98.99 | 99.16 | 97.48 | 98.19 | — |
| 2026-09-16 | 98.68 | 99.3 | 97.46 | 98.1 | — |
| 2026-09-15 | 98.35 | 98.82 | 97.2 | 98.68 | — |
| 2026-09-14 | 99.18 | 100.92 | 98.98 | 99.09 | — |
| 2026-09-11 | 99.3 | 99.5 | 97.3 | 98.15 | — |
| 2026-09-10 | 98.72 | 99.54 | 98.28 | 98.48 | — |
| 2026-09-09 | 101 | 101 | 97.91 | 98.7 | — |
| 2026-09-08 | 104.52 | 104.69 | 102.81 | 102.93 | — |
| 2026-09-04 | 106.3 | 106.93 | 104.85 | 104.96 | — |
| 2026-09-02 | 107.11 | 109.41 | 106.92 | 109.29 | — |
| 2026-08-31 | 108.93 | 109.44 | 107.41 | 107.95 | — |
| 2026-08-27 | 109.12 | 110.32 | 108.61 | 109.98 | — |
| 2026-08-26 | 111.74 | 111.84 | 110.25 | 110.34 | — |
| 2026-08-25 | 111.07 | 111.22 | 109.83 | 111.02 | — |
| 2026-08-24 | 109.9 | 112.38 | 109.87 | 111.37 | — |
| 2026-08-21 | 108.88 | 109.88 | 108.07 | 109.31 | — |
| 2026-08-20 | 109.4 | 110 | 108.09 | 108.69 | — |
| 2026-08-19 | 109.11 | 110.08 | 108.34 | 109.88 | — |
| 2026-08-18 | 108.9 | 109.79 | 107.66 | 107.72 | — |
| 2026-08-17 | 109.27 | 109.35 | 107.39 | 107.91 | — |
| 2026-08-14 | 110.89 | 111.19 | 110.23 | 110.39 | — |
| 2026-08-13 | 110 | 111.06 | 109.45 | 110.7 | — |
| 2026-08-12 | 107.62 | 109.55 | 107.4 | 108.93 | — |
| 2026-08-11 | 107.44 | 108.71 | 107.28 | 108.57 | — |
| 2026-08-10 | 108.37 | 109.1 | 107.29 | 108.02 | — |
| 2026-08-07 | 108.24 | 109.83 | 107.14 | 109.68 | — |
| 2026-08-06 | 112.59 | 112.69 | 108.1 | 108.66 | — |
| 2026-08-05 | 111.18 | 112.44 | 108.43 | 112.37 | — |
| 2026-08-04 | 109.39 | 112.12 | 105.77 | 111.57 | — |
| 2026-08-03 | 110.95 | 112.7 | 106.11 | 107.56 | — |
| 2026-07-31 | 108.94 | 110.26 | 107.73 | 109.31 | — |
| 2026-07-30 | 111.63 | 111.63 | 108.83 | 110.19 | — |
| 2026-07-29 | 110.86 | 113.33 | 110.06 | 113.21 | — |
| 2026-07-28 | 113.48 | 115.47 | 113.02 | 113.09 | — |
| 2026-07-27 | 110.81 | 112.34 | 110.7 | 111.44 | — |
| 2026-07-24 | 107.61 | 109.78 | 107.06 | 109.7 | — |
| 2026-07-23 | 107.23 | 107.83 | 106.52 | 107.31 | — |
| 2026-07-22 | 109.4 | 109.6 | 108.48 | 108.88 | — |
| 2026-07-21 | 108.17 | 108.43 | 106.96 | 108.05 | — |
| 2026-07-20 | 108 | 108.79 | 107.63 | 108.48 | — |
| 2026-07-17 | 110.26 | 111.16 | 107.74 | 108.35 | — |
| 2026-07-16 | 106.73 | 109.38 | 106.73 | 108.99 | — |
| 2026-07-15 | 106.78 | 108.82 | 105.99 | 106.53 | — |
| 2026-07-14 | 109.73 | 110.22 | 106.55 | 106.82 | — |
| 2026-07-13 | 113 | 114.91 | 108.75 | 110.18 | — |
| 2026-07-10 | 110.64 | 113.12 | 110.13 | 112.41 | — |
| 2026-07-09 | 110.66 | 110.9 | 109.42 | 109.93 | — |
| 2026-07-08 | 113.89 | 113.89 | 110.96 | 110.98 | — |
| 2026-07-07 | 114.96 | 116.8 | 114.55 | 114.74 | — |
| 2026-07-06 | 114.49 | 114.62 | 111.1 | 113.01 | — |
| 2026-07-02 | 111.95 | 115.02 | 111.95 | 114.72 | — |
| 2026-07-01 | 110.05 | 111.75 | 109.44 | 111.44 | — |
| 2026-06-30 | 109.6 | 110.17 | 108.46 | 109.77 | — |
| 2026-06-29 | 109.02 | 110.16 | 108.11 | 109.91 | — |
| 2026-06-26 | 109 | 109.91 | 108.4 | 109.37 | — |
| 2026-06-25 | 106.57 | 109.13 | 106.57 | 108.1 | — |
| 2026-06-24 | 104.81 | 107.7 | 104.44 | 106.73 | — |
| 2026-06-23 | 101.95 | 104.2 | 101.25 | 103.95 | — |
| 2026-06-22 | 102 | 103.18 | 100.41 | 100.5 | — |
| 2026-06-18 | 102.19 | 103.21 | 101.64 | 102.56 | — |
| 2026-06-17 | 104.12 | 105.01 | 101.21 | 101.47 | — |
| 2026-06-16 | 103.77 | 104.94 | 103.5 | 104.28 | — |
| 2026-06-15 | 102.5 | 104.07 | 102.21 | 103.14 | — |
| 2026-06-12 | 102.08 | 103.22 | 101.1 | 102.29 | — |
| 2026-06-11 | 101.56 | 102.6 | 101.24 | 101.54 | — |
| 2026-06-10 | 101 | 102.08 | 100.22 | 101.58 | — |
| 2026-06-09 | 98.41 | 100.6 | 97.25 | 100.52 | — |
| 2026-06-05 | 94.07 | 99.62 | 93.95 | 99.04 | — |
| 2026-06-04 | 95.67 | 96.59 | 93.32 | 94.47 | — |
| 2026-06-03 | 97.37 | 97.92 | 94.45 | 94.76 | — |
| 2026-06-02 | 98.35 | 98.76 | 96.36 | 97.49 | — |
| 2026-06-01 | 97.52 | 98.52 | 97.17 | 97.95 | — |
| 2026-05-29 | 100.25 | 100.54 | 97.14 | 97.6 | — |
| 2026-05-28 | 100.19 | 100.8 | 99.48 | 100.14 | — |
| 2026-05-27 | 99.58 | 101.96 | 99.58 | 100.18 | — |
| 2026-05-22 | 98.9 | 99.79 | 98.8 | 99.14 | — |
| 2026-05-21 | 97.12 | 99.05 | 95.78 | 98.73 | — |
| 2026-05-20 | 96.27 | 97.81 | 95.7 | 97.55 | — |
| 2026-05-19 | 96.69 | 97.92 | 95.52 | 96.47 | — |
| 2026-05-18 | 96 | 97.97 | 95.9 | 96.54 | — |
| 2026-05-15 | 97.67 | 98 | 95.5 | 95.91 | — |
| 2026-05-14 | 97.65 | 97.85 | 96.33 | 96.67 | — |
| 2026-05-13 | 97.15 | 98.2 | 96.4 | 97.04 | — |
| 2026-05-12 | 96.18 | 97.75 | 95.32 | 97.34 | — |
| 2026-05-11 | 98.27 | 98.38 | 95.3 | 95.75 | — |
| 2026-05-08 | 99.81 | 100.1 | 98.21 | 98.31 | — |
| 2026-05-07 | 99.2 | 100.49 | 97.95 | 99.56 | — |
| 2026-05-06 | 98.06 | 99.78 | 97.57 | 99.19 | — |
| 2026-05-05 | 95.65 | 97.68 | 94.67 | 97.2 | — |
| 2026-05-04 | 97.08 | 97.08 | 95.21 | 95.65 | — |
| 2026-05-01 | 99.04 | 99.16 | 96.86 | 97.67 | — |
| 2026-04-30 | 96.36 | 98.76 | 96.33 | 98.43 | — |
| 2026-04-29 | 98.41 | 98.72 | 94.95 | 96.1 | — |
| 2026-04-28 | 99.37 | 100.36 | 97.5 | 98.44 | — |
| 2026-04-27 | 97.65 | 99.15 | 97.41 | 98.25 | — |
| 2026-04-24 | 98.59 | 99.21 | 97.44 | 97.85 | — |
| 2026-04-23 | 96.75 | 98.04 | 96.73 | 97.93 | — |
| 2026-04-22 | 96.6 | 97.55 | 96.01 | 96.75 | — |
| 2026-04-21 | 98.4 | 98.54 | 96.17 | 96.6 | — |
| 2026-04-20 | 98.5 | 99.39 | 98.1 | 98.54 | — |
| 2026-04-17 | 98 | 100.03 | 97.85 | 98.84 | — |
| 2026-04-16 | 96.49 | 98.39 | 96.49 | 97.97 | — |
| 2026-04-15 | 97.16 | 97.5 | 95.87 | 96.81 | — |
| 2026-04-14 | 95.97 | 97.74 | 95.61 | 97.16 | — |
| 2026-04-13 | 96.72 | 97.2 | 95.45 | 96.6 | — |