Kimberly Clark Corp (KMB) stock
KMBNasdaqConverted Paper & Paperboard Prods (No Contaners/Boxes)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 19/301% below fair value
$107.94−2.08 (-1.89%)
Close on Oct 30, 2026Market cap $35.90BP/E 18.4Yield 4.67%
Price history
Kimberly Clark share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$107.94
-1.89% on the day
52-week range
$92.42 – $123.09
-12.3% from the high
Change over 52 weeks
-10.2%
From $120.21 on Oct 30, 2025
Average volume
4.25M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $112.33 | $112.82 | $107.37 | $107.94 | -1.89% | 9,803,321 |
| Oct 29, 2026 | $108.90 | $110.36 | $108.50 | $110.02 | +1.49% | 2,992,883 |
| Oct 28, 2026 | $108.06 | $109.54 | $107.90 | $108.40 | -0.64% | 3,080,975 |
| Oct 27, 2026 | $109.00 | $109.51 | $108.06 | $109.10 | -0.48% | 3,659,091 |
| Oct 26, 2026 | $109.62 | $111.31 | $109.03 | $109.63 | -0.47% | 3,451,100 |
| Oct 23, 2026 | $111.46 | $112.05 | $108.92 | $110.15 | -1.93% | 5,600,268 |
| Oct 22, 2026 | $107.89 | $112.39 | $107.41 | $112.32 | +5.32% | 4,683,066 |
| Oct 21, 2026 | $108.02 | $108.04 | $106.42 | $106.64 | -1.56% | 4,749,058 |
| Oct 20, 2026 | $106.40 | $108.36 | $106.05 | $108.33 | +2.77% | 5,109,918 |
| Oct 19, 2026 | $104.41 | $105.79 | $103.89 | $105.41 | -0.15% | 3,526,293 |
| Oct 16, 2026 | $104.71 | $105.95 | $104.39 | $105.57 | +1.44% | 4,355,829 |
| Oct 15, 2026 | $102.87 | $104.77 | $102.48 | $104.07 | +4.69% | 7,956,941 |
| Oct 14, 2026 | $99.10 | $99.66 | $97.84 | $99.41 | +1.14% | 6,234,293 |
| Oct 13, 2026 | $99.69 | $99.81 | $96.89 | $98.29 | -0.49% | 6,333,795 |
| Oct 12, 2026 | $97.23 | $98.81 | $96.52 | $98.77 | +1.21% | 3,932,001 |
| Oct 9, 2026 | $97.44 | $98.42 | $97.04 | $97.59 | -0.15% | 5,121,381 |
| Oct 8, 2026 | $96.48 | $97.87 | $95.83 | $97.74 | +1.31% | 6,287,954 |
| Oct 7, 2026 | $97.26 | $97.48 | $96.37 | $96.48 | -0.30% | 2,801,494 |
| Oct 6, 2026 | $95.89 | $97.21 | $95.60 | $96.77 | +1.43% | 3,331,658 |
| Oct 5, 2026 | $94.47 | $95.56 | $93.95 | $95.41 | +1.11% | 3,158,560 |
| Oct 2, 2026 | $95.12 | $95.52 | $93.99 | $94.36 | +0.02% | 4,449,388 |
| Oct 1, 2026 | $95.97 | $96.50 | $94.19 | $94.34 | -3.17% | 6,032,700 |
| Sep 30, 2026 | $99.79 | $99.88 | $97.42 | $97.43 | -1.58% | 4,141,019 |
| Sep 29, 2026 | $98.24 | $99.01 | $97.50 | $98.99 | +0.22% | 2,700,365 |
| Sep 28, 2026 | $98.00 | $99.01 | $97.34 | $98.77 | +0.35% | 3,335,489 |
| Sep 25, 2026 | $97.27 | $98.58 | $96.72 | $98.43 | +1.24% | 3,287,423 |
| Sep 24, 2026 | $98.04 | $98.90 | $97.13 | $97.22 | -0.49% | 3,653,447 |
| Sep 23, 2026 | $98.76 | $99.12 | $97.42 | $97.70 | -1.22% | 3,219,097 |
| Sep 22, 2026 | $99.33 | $99.92 | $98.65 | $98.91 | +1.20% | 4,082,053 |
| Sep 21, 2026 | $98.32 | $98.32 | $96.82 | $97.74 | -0.12% | 3,628,364 |
| Sep 18, 2026 | $97.73 | $98.76 | $97.25 | $97.86 | -0.34% | 6,666,276 |
| Sep 17, 2026 | $98.99 | $99.16 | $97.48 | $98.19 | +0.09% | 3,429,915 |
| Sep 16, 2026 | $98.68 | $99.33 | $97.45 | $98.10 | -0.58% | 3,570,254 |
| Sep 15, 2026 | $98.35 | $98.82 | $97.19 | $98.68 | -0.42% | 6,662,898 |
| Sep 14, 2026 | $99.18 | $100.92 | $98.98 | $99.09 | +0.96% | 6,379,395 |
| Sep 11, 2026 | $99.24 | $99.52 | $97.30 | $98.15 | -0.34% | 8,137,765 |
| Sep 10, 2026 | $98.73 | $99.54 | $98.28 | $98.48 | -0.22% | 9,875,695 |
| Sep 9, 2026 | $101.00 | $101.00 | $97.91 | $98.70 | -4.11% | 6,964,788 |
| Sep 8, 2026 | $104.55 | $104.70 | $102.81 | $102.93 | -1.93% | 3,299,302 |
| Sep 4, 2026 | $106.51 | $106.93 | $104.85 | $104.96 | -2.77% | 4,151,296 |
| Sep 3, 2026 | $109.75 | $110.00 | $107.50 | $107.95 | -1.23% | 3,195,374 |
| Sep 2, 2026 | $107.47 | $109.41 | $106.92 | $109.29 | +2.06% | 3,949,843 |
| Sep 1, 2026 | $108.00 | $108.89 | $106.76 | $107.08 | -0.81% | 3,623,856 |
| Aug 31, 2026 | $108.93 | $109.44 | $107.41 | $107.95 | -1.46% | 4,491,184 |
| Aug 28, 2026 | $110.95 | $111.39 | $109.52 | $109.55 | -0.39% | 2,433,647 |
| Aug 27, 2026 | $109.12 | $110.32 | $108.61 | $109.98 | -0.33% | 3,344,553 |
| Aug 26, 2026 | $111.74 | $111.84 | $110.25 | $110.34 | -0.61% | 3,951,993 |
| Aug 25, 2026 | $111.07 | $111.22 | $109.83 | $111.02 | -0.31% | 2,805,970 |
| Aug 24, 2026 | $109.90 | $112.38 | $109.87 | $111.37 | +1.88% | 2,685,107 |
| Aug 21, 2026 | $108.88 | $109.88 | $108.07 | $109.31 | +0.57% | 2,102,589 |
| Aug 20, 2026 | $109.39 | $110.00 | $108.09 | $108.69 | -1.08% | 2,431,443 |
| Aug 19, 2026 | $108.86 | $110.10 | $108.33 | $109.88 | +2.01% | 3,669,204 |
| Aug 18, 2026 | $108.83 | $109.79 | $107.66 | $107.72 | -0.18% | 2,392,072 |
| Aug 17, 2026 | $109.27 | $109.35 | $107.39 | $107.91 | -2.25% | 2,958,409 |
| Aug 14, 2026 | $110.89 | $111.20 | $110.23 | $110.39 | -0.28% | 1,739,123 |
| Aug 13, 2026 | $109.86 | $111.06 | $109.45 | $110.70 | +1.62% | 1,865,246 |
| Aug 12, 2026 | $107.60 | $109.55 | $107.40 | $108.93 | +0.33% | 2,267,028 |
| Aug 11, 2026 | $107.42 | $108.71 | $107.28 | $108.57 | +0.51% | 2,066,486 |
| Aug 10, 2026 | $108.37 | $109.10 | $107.29 | $108.02 | -1.51% | 3,136,366 |
| Aug 7, 2026 | $108.49 | $109.83 | $107.14 | $109.68 | +0.94% | 2,705,304 |
| Aug 6, 2026 | $112.59 | $112.70 | $108.10 | $108.66 | -3.30% | 3,895,862 |
| Aug 5, 2026 | $111.16 | $112.44 | $108.43 | $112.37 | +0.72% | 4,580,725 |
| Aug 4, 2026 | $109.19 | $112.12 | $105.77 | $111.57 | +3.73% | 8,623,324 |
| Aug 3, 2026 | $110.95 | $112.70 | $106.11 | $107.56 | -1.60% | 7,489,976 |
| Jul 31, 2026 | $108.94 | $110.26 | $107.73 | $109.31 | -0.80% | 4,521,478 |
| Jul 30, 2026 | $111.63 | $111.63 | $108.80 | $110.19 | -2.67% | 2,883,223 |
| Jul 29, 2026 | $110.90 | $113.33 | $110.06 | $113.21 | +0.11% | 3,139,944 |
| Jul 28, 2026 | $113.48 | $115.47 | $113.00 | $113.09 | +1.48% | 3,917,952 |
| Jul 27, 2026 | $110.81 | $112.34 | $110.70 | $111.44 | +1.59% | 2,595,458 |
| Jul 24, 2026 | $107.77 | $109.79 | $107.06 | $109.70 | +2.23% | 2,602,169 |
| Jul 23, 2026 | $107.23 | $107.83 | $106.52 | $107.31 | -1.44% | 2,763,310 |
| Jul 22, 2026 | $109.00 | $109.60 | $108.48 | $108.88 | +0.77% | 2,291,823 |
| Jul 21, 2026 | $108.17 | $108.43 | $106.97 | $108.05 | -0.40% | 2,319,668 |
| Jul 20, 2026 | $108.00 | $108.79 | $107.63 | $108.48 | +0.12% | 2,513,971 |
| Jul 17, 2026 | $110.26 | $111.18 | $107.74 | $108.35 | -0.59% | 3,436,886 |
| Jul 16, 2026 | $106.73 | $109.38 | $106.73 | $108.99 | +2.31% | 3,333,548 |
| Jul 15, 2026 | $106.81 | $108.82 | $105.99 | $106.53 | -0.27% | 4,027,098 |
| Jul 14, 2026 | $109.80 | $110.22 | $106.55 | $106.82 | -3.05% | 4,164,691 |
| Jul 13, 2026 | $113.01 | $114.91 | $108.75 | $110.18 | -1.98% | 7,140,633 |
| Jul 10, 2026 | $110.64 | $113.12 | $110.13 | $112.41 | +2.26% | 3,342,885 |
| Jul 9, 2026 | $110.66 | $110.90 | $109.42 | $109.93 | -0.95% | 4,158,772 |
| Jul 8, 2026 | $113.89 | $113.89 | $110.96 | $110.98 | -3.28% | 3,999,931 |
| Jul 7, 2026 | $114.93 | $116.82 | $114.50 | $114.74 | +1.53% | 3,325,644 |
| Jul 6, 2026 | $114.49 | $114.62 | $111.10 | $113.01 | -1.49% | 3,755,895 |
| Jul 2, 2026 | $112.00 | $115.02 | $111.95 | $114.72 | +2.94% | 4,662,758 |
| Jul 1, 2026 | $110.05 | $111.75 | $109.44 | $111.44 | +1.52% | 4,782,366 |
| Jun 30, 2026 | $109.60 | $110.17 | $108.46 | $109.77 | -0.13% | 4,281,266 |
| Jun 29, 2026 | $109.02 | $110.16 | $108.07 | $109.91 | +0.49% | 4,445,791 |
| Jun 26, 2026 | $108.95 | $109.91 | $108.41 | $109.37 | +1.17% | 12,507,600 |
| Jun 25, 2026 | $106.58 | $109.13 | $106.58 | $108.10 | +1.28% | 4,947,909 |
| Jun 24, 2026 | $104.81 | $107.70 | $104.44 | $106.73 | +2.67% | 8,327,800 |
| Jun 23, 2026 | $101.92 | $104.20 | $101.26 | $103.95 | +3.43% | 4,012,350 |
| Jun 22, 2026 | $102.00 | $103.18 | $100.41 | $100.50 | -2.01% | 3,600,476 |
| Jun 18, 2026 | $102.19 | $103.22 | $101.64 | $102.56 | +1.07% | 8,851,294 |
| Jun 17, 2026 | $104.12 | $105.01 | $101.20 | $101.47 | -2.69% | 4,038,152 |
| Jun 16, 2026 | $103.77 | $104.94 | $103.48 | $104.28 | +1.11% | 3,039,513 |
| Jun 15, 2026 | $102.50 | $104.07 | $102.21 | $103.14 | +0.83% | 4,456,823 |
| Jun 12, 2026 | $102.00 | $103.22 | $101.10 | $102.29 | +0.74% | 3,490,523 |
| Jun 11, 2026 | $101.56 | $102.60 | $101.24 | $101.54 | -0.04% | 3,247,528 |
| Jun 10, 2026 | $100.80 | $102.08 | $100.22 | $101.58 | +1.05% | 3,393,919 |
| Jun 9, 2026 | $98.41 | $100.60 | $97.25 | $100.52 | +2.83% | 3,724,508 |
| Jun 8, 2026 | $97.80 | $99.24 | $97.39 | $97.75 | -1.30% | 3,816,458 |
| Jun 5, 2026 | $94.00 | $99.62 | $93.95 | $99.04 | +4.84% | 6,361,015 |
| Jun 4, 2026 | $95.67 | $96.60 | $93.32 | $94.47 | -0.31% | 6,081,084 |
| Jun 3, 2026 | $97.36 | $97.92 | $94.45 | $94.76 | -2.80% | 6,698,136 |
| Jun 2, 2026 | $98.35 | $98.76 | $96.36 | $97.49 | -0.47% | 4,639,841 |
| Jun 1, 2026 | $97.59 | $98.52 | $97.17 | $97.95 | +0.36% | 4,636,371 |
| May 29, 2026 | $100.25 | $100.54 | $97.14 | $97.60 | -2.54% | 8,725,701 |
| May 28, 2026 | $100.19 | $100.80 | $99.48 | $100.14 | -0.04% | 3,231,562 |
| May 27, 2026 | $99.58 | $101.96 | $99.58 | $100.18 | +1.43% | 5,013,074 |
| May 26, 2026 | $99.19 | $99.80 | $98.71 | $98.77 | -0.37% | 3,850,730 |
| May 22, 2026 | $98.90 | $99.79 | $98.80 | $99.14 | +0.42% | 2,265,825 |
| May 21, 2026 | $97.12 | $99.05 | $95.78 | $98.73 | +1.21% | 3,391,684 |
| May 20, 2026 | $96.27 | $97.81 | $95.70 | $97.55 | +1.12% | 3,072,987 |
| May 19, 2026 | $96.79 | $97.92 | $95.50 | $96.47 | -0.07% | 4,769,077 |
| May 18, 2026 | $96.00 | $97.97 | $95.90 | $96.54 | +0.66% | 4,677,385 |
| May 15, 2026 | $97.62 | $98.00 | $95.50 | $95.91 | -0.79% | 4,829,186 |
| May 14, 2026 | $97.65 | $97.85 | $96.33 | $96.67 | -0.38% | 3,366,256 |
| May 13, 2026 | $97.15 | $98.21 | $96.41 | $97.04 | -0.31% | 4,302,895 |
| May 12, 2026 | $96.25 | $97.77 | $95.32 | $97.34 | +1.66% | 5,348,171 |
| May 11, 2026 | $98.27 | $98.38 | $95.30 | $95.75 | -2.60% | 5,168,975 |
| May 8, 2026 | $99.81 | $100.10 | $98.21 | $98.31 | -1.26% | 3,181,539 |
| May 7, 2026 | $99.31 | $100.49 | $97.95 | $99.56 | +0.37% | 4,621,245 |
| May 6, 2026 | $97.95 | $99.78 | $97.57 | $99.19 | +2.05% | 3,872,851 |
| May 5, 2026 | $95.65 | $97.68 | $94.67 | $97.20 | +1.62% | 4,260,145 |
| May 4, 2026 | $96.71 | $97.09 | $95.21 | $95.65 | -2.07% | 4,366,810 |
| May 1, 2026 | $99.04 | $99.16 | $96.86 | $97.67 | -0.77% | 4,872,391 |
| Apr 30, 2026 | $96.38 | $98.76 | $96.33 | $98.43 | +2.42% | 5,903,394 |
| Apr 29, 2026 | $98.36 | $98.72 | $94.95 | $96.10 | -2.38% | 5,381,307 |
| Apr 28, 2026 | $99.49 | $100.44 | $97.50 | $98.44 | +0.19% | 6,637,564 |
| Apr 27, 2026 | $97.65 | $99.15 | $97.40 | $98.25 | +0.41% | 7,024,633 |
| Apr 24, 2026 | $98.59 | $99.21 | $97.45 | $97.85 | -0.08% | 3,386,910 |
| Apr 23, 2026 | $96.49 | $98.05 | $96.45 | $97.93 | +1.22% | 3,292,419 |
| Apr 22, 2026 | $96.60 | $97.55 | $96.01 | $96.75 | +0.16% | 3,876,680 |
| Apr 21, 2026 | $98.37 | $98.54 | $96.17 | $96.60 | -1.97% | 4,557,813 |
| Apr 20, 2026 | $98.61 | $99.39 | $98.10 | $98.54 | -0.30% | 3,698,918 |
| Apr 17, 2026 | $97.97 | $100.03 | $97.85 | $98.84 | +0.89% | 4,075,174 |
| Apr 16, 2026 | $96.49 | $98.39 | $96.49 | $97.97 | +1.20% | 4,022,706 |
| Apr 15, 2026 | $97.50 | $97.50 | $95.87 | $96.81 | -0.36% | 3,044,206 |
| Apr 14, 2026 | $95.91 | $97.74 | $95.61 | $97.16 | +0.58% | 3,578,260 |
| Apr 13, 2026 | $96.57 | $97.20 | $95.45 | $96.60 | -0.70% | 4,793,094 |
| Apr 10, 2026 | $97.96 | $98.67 | $96.94 | $97.28 | -0.69% | 3,258,952 |
| Apr 9, 2026 | $96.18 | $98.81 | $95.71 | $97.96 | +0.99% | 7,145,105 |
| Apr 8, 2026 | $94.97 | $97.08 | $94.55 | $97.00 | +4.25% | 7,469,527 |
| Apr 7, 2026 | $96.45 | $96.64 | $92.42 | $93.05 | -4.06% | 7,849,133 |
| Apr 6, 2026 | $96.13 | $97.21 | $95.55 | $96.99 | +0.89% | 3,897,915 |
| Apr 2, 2026 | $97.17 | $97.40 | $95.68 | $96.13 | -1.48% | 4,644,166 |
| Apr 1, 2026 | $96.18 | $98.02 | $95.85 | $97.57 | +1.14% | 4,287,452 |
| Mar 31, 2026 | $96.34 | $96.66 | $94.54 | $96.47 | +0.12% | 5,900,319 |
| Mar 30, 2026 | $98.97 | $99.10 | $96.13 | $96.35 | -2.34% | 6,363,644 |
| Mar 27, 2026 | $98.85 | $99.72 | $98.41 | $98.66 | -0.19% | 3,251,895 |
| Mar 26, 2026 | $99.16 | $100.82 | $98.57 | $98.85 | -0.51% | 2,999,240 |
| Mar 25, 2026 | $99.70 | $99.70 | $98.05 | $99.36 | +0.44% | 3,455,713 |
| Mar 24, 2026 | $98.58 | $100.17 | $97.82 | $98.92 | -0.53% | 5,254,300 |
| Mar 23, 2026 | $99.69 | $100.64 | $98.56 | $99.45 | +1.27% | 5,634,523 |
| Mar 20, 2026 | $98.93 | $99.60 | $97.80 | $98.20 | -0.39% | 13,109,730 |
| Mar 19, 2026 | $98.47 | $99.25 | $97.55 | $98.58 | -0.14% | 5,110,004 |
| Mar 18, 2026 | $99.44 | $99.44 | $97.82 | $98.72 | -1.75% | 4,352,908 |
| Mar 17, 2026 | $100.79 | $101.70 | $100.26 | $100.48 | +0.22% | 3,464,994 |
| Mar 16, 2026 | $99.55 | $100.37 | $98.98 | $100.26 | +1.44% | 3,407,547 |
| Mar 13, 2026 | $98.88 | $99.78 | $98.68 | $98.84 | +1.04% | 3,651,078 |
| Mar 12, 2026 | $99.50 | $100.68 | $97.73 | $97.82 | -2.22% | 5,602,573 |
| Mar 11, 2026 | $101.71 | $101.71 | $99.31 | $100.04 | -1.64% | 4,245,187 |
| Mar 10, 2026 | $102.88 | $103.03 | $101.02 | $101.71 | -1.11% | 4,168,790 |
| Mar 9, 2026 | $103.56 | $103.58 | $101.92 | $102.85 | -1.65% | 5,291,845 |
| Mar 6, 2026 | $103.00 | $104.82 | $101.69 | $104.58 | -0.31% | 5,063,470 |
| Mar 5, 2026 | $104.16 | $105.04 | $103.01 | $104.91 | +0.17% | 6,272,628 |
| Mar 4, 2026 | $104.98 | $105.49 | $103.42 | $104.73 | +0.09% | 5,415,931 |
| Mar 3, 2026 | $109.05 | $109.15 | $104.20 | $104.64 | -4.65% | 6,364,359 |
| Mar 2, 2026 | $110.68 | $110.78 | $109.40 | $109.74 | -1.53% | 3,075,060 |
| Feb 27, 2026 | $110.50 | $111.82 | $110.01 | $111.44 | +0.96% | 4,413,020 |
| Feb 26, 2026 | $109.78 | $110.60 | $109.32 | $110.38 | +1.07% | 5,375,354 |
| Feb 25, 2026 | $110.79 | $111.11 | $108.20 | $109.21 | -1.71% | 5,370,320 |
| Feb 24, 2026 | $110.45 | $111.41 | $109.93 | $111.11 | +0.54% | 3,907,597 |
| Feb 23, 2026 | $108.63 | $110.81 | $108.14 | $110.51 | +1.37% | 5,238,436 |
| Feb 20, 2026 | $108.78 | $109.61 | $108.39 | $109.02 | +0.31% | 4,872,933 |
| Feb 19, 2026 | $109.57 | $110.33 | $107.80 | $108.68 | -1.11% | 4,063,500 |
| Feb 18, 2026 | $107.52 | $110.70 | $107.28 | $109.90 | +2.21% | 5,742,767 |
| Feb 17, 2026 | $109.71 | $110.12 | $107.21 | $107.52 | -1.73% | 4,213,918 |
| Feb 13, 2026 | $108.69 | $109.81 | $107.97 | $109.41 | +1.06% | 5,233,716 |
| Feb 12, 2026 | $107.45 | $110.78 | $107.28 | $108.26 | +0.61% | 6,670,563 |
| Feb 11, 2026 | $105.59 | $107.83 | $104.52 | $107.60 | +1.62% | 5,645,065 |
| Feb 10, 2026 | $105.09 | $106.89 | $104.80 | $105.88 | +1.13% | 6,335,951 |
| Feb 9, 2026 | $104.20 | $104.98 | $103.62 | $104.70 | +0.35% | 3,899,480 |
| Feb 6, 2026 | $104.00 | $105.04 | $103.66 | $104.33 | +0.07% | 5,233,162 |
| Feb 5, 2026 | $103.97 | $104.80 | $102.15 | $104.26 | +1.02% | 7,461,103 |
| Feb 4, 2026 | $101.24 | $103.97 | $101.22 | $103.21 | +2.42% | 8,049,888 |
| Feb 3, 2026 | $99.07 | $101.54 | $98.76 | $100.77 | +1.28% | 5,877,716 |
| Feb 2, 2026 | $100.44 | $100.65 | $98.63 | $99.50 | -0.49% | 6,355,467 |
| Jan 30, 2026 | $99.14 | $100.39 | $98.15 | $99.99 | +1.35% | 10,270,510 |
| Jan 29, 2026 | $99.70 | $99.91 | $98.03 | $98.66 | -0.88% | 8,043,904 |
| Jan 28, 2026 | $100.84 | $101.30 | $98.39 | $99.54 | -1.09% | 6,779,214 |
| Jan 27, 2026 | $102.50 | $103.10 | $100.15 | $100.64 | -0.49% | 9,529,359 |
| Jan 26, 2026 | $102.30 | $102.97 | $100.22 | $101.14 | -1.07% | 8,808,738 |
| Jan 23, 2026 | $102.19 | $102.51 | $101.46 | $102.23 | +0.04% | 4,246,621 |
| Jan 22, 2026 | $99.65 | $102.46 | $99.32 | $102.19 | +2.17% | 6,492,219 |
| Jan 21, 2026 | $101.43 | $101.79 | $99.44 | $100.02 | -1.44% | 6,802,567 |
| Jan 20, 2026 | $99.11 | $101.54 | $98.29 | $101.48 | +2.17% | 9,043,844 |
| Jan 16, 2026 | $100.10 | $100.26 | $98.56 | $99.32 | -1.09% | 6,728,945 |
| Jan 15, 2026 | $99.02 | $101.17 | $98.65 | $100.41 | +1.27% | 5,939,168 |
| Jan 14, 2026 | $98.58 | $99.53 | $98.45 | $99.15 | +0.43% | 5,552,371 |
| Jan 13, 2026 | $98.51 | $99.43 | $97.81 | $98.73 | +0.47% | 6,483,867 |
| Jan 12, 2026 | $97.88 | $99.84 | $97.78 | $98.27 | +0.36% | 7,202,153 |
| Jan 9, 2026 | $98.70 | $99.09 | $97.68 | $97.92 | -0.96% | 7,054,603 |
| Jan 8, 2026 | $97.49 | $99.59 | $97.30 | $98.87 | +1.34% | 5,797,673 |
| Jan 7, 2026 | $97.53 | $98.13 | $96.26 | $97.56 | -0.08% | 5,871,014 |
| Jan 6, 2026 | $98.11 | $98.54 | $97.57 | $97.64 | -0.44% | 5,526,507 |
| Jan 5, 2026 | $101.22 | $101.22 | $97.65 | $98.07 | -3.28% | 9,673,218 |
| Jan 2, 2026 | $101.19 | $101.98 | $100.26 | $101.40 | +0.51% | 4,347,976 |
| Dec 31, 2025 | $101.32 | $101.66 | $100.87 | $100.89 | -0.67% | 2,808,390 |
| Dec 30, 2025 | $100.80 | $101.73 | $100.52 | $101.57 | +0.53% | 3,115,533 |
| Dec 29, 2025 | $101.00 | $101.52 | $100.76 | $101.03 | +0.03% | 3,202,799 |
| Dec 26, 2025 | $101.17 | $101.75 | $100.70 | $101.00 | -0.08% | 2,673,757 |
| Dec 24, 2025 | $100.09 | $101.13 | $100.06 | $101.08 | +0.97% | 1,200,056 |
| Dec 23, 2025 | $99.70 | $100.57 | $99.60 | $100.11 | +0.33% | 3,689,223 |
| Dec 22, 2025 | $100.27 | $100.59 | $99.60 | $99.78 | -0.86% | 4,804,252 |
| Dec 19, 2025 | $101.54 | $101.63 | $100.22 | $100.65 | -0.85% | 7,700,234 |
| Dec 18, 2025 | $102.66 | $102.67 | $101.26 | $101.51 | -1.39% | 7,977,910 |
| Dec 17, 2025 | $102.22 | $103.80 | $102.19 | $102.94 | +0.39% | 6,576,317 |
| Dec 16, 2025 | $103.00 | $103.28 | $101.92 | $102.54 | -0.25% | 5,696,632 |
| Dec 15, 2025 | $103.22 | $103.55 | $102.09 | $102.80 | -0.34% | 7,624,353 |
| Dec 12, 2025 | $103.52 | $104.15 | $103.03 | $103.15 | -0.29% | 4,961,959 |
| Dec 11, 2025 | $103.30 | $104.39 | $102.60 | $103.45 | +0.30% | 5,513,340 |
| Dec 10, 2025 | $103.15 | $104.13 | $102.80 | $103.14 | +0.24% | 7,243,170 |
| Dec 9, 2025 | $102.04 | $102.95 | $101.72 | $102.89 | +1.02% | 4,269,452 |
| Dec 8, 2025 | $102.74 | $102.80 | $101.64 | $101.85 | -1.08% | 5,917,796 |
| Dec 5, 2025 | $103.52 | $104.63 | $102.91 | $102.96 | -1.89% | 5,448,999 |
| Dec 4, 2025 | $106.26 | $106.99 | $104.88 | $104.94 | -1.12% | 5,654,059 |
| Dec 3, 2025 | $107.39 | $107.50 | $105.31 | $106.13 | -0.77% | 6,852,006 |
| Dec 2, 2025 | $108.37 | $108.69 | $106.35 | $106.95 | -1.46% | 7,354,348 |
| Dec 1, 2025 | $109.00 | $110.03 | $108.30 | $108.54 | -0.53% | 5,934,882 |
| Nov 28, 2025 | $108.42 | $109.35 | $107.66 | $109.12 | +0.77% | 2,756,404 |
| Nov 26, 2025 | $106.40 | $109.80 | $106.13 | $108.29 | +2.15% | 7,267,333 |
| Nov 25, 2025 | $105.33 | $106.29 | $105.05 | $106.01 | +0.93% | 4,304,024 |
| Nov 24, 2025 | $105.13 | $105.53 | $103.75 | $105.03 | -0.14% | 6,826,043 |
| Nov 21, 2025 | $104.20 | $105.80 | $103.60 | $105.18 | +1.37% | 5,876,167 |
| Nov 20, 2025 | $102.61 | $104.22 | $102.23 | $103.76 | +1.36% | 5,331,951 |
| Nov 19, 2025 | $103.15 | $103.34 | $101.76 | $102.37 | -0.85% | 5,856,937 |
| Nov 18, 2025 | $104.35 | $104.61 | $102.00 | $103.25 | -0.40% | 6,676,315 |
| Nov 17, 2025 | $103.89 | $105.88 | $102.50 | $103.66 | -0.34% | 9,323,817 |
| Nov 14, 2025 | $105.01 | $105.85 | $103.66 | $104.02 | -0.42% | 5,752,354 |
| Nov 13, 2025 | $105.02 | $105.70 | $104.30 | $104.45 | +0.32% | 5,312,411 |
| Nov 12, 2025 | $103.79 | $105.29 | $103.47 | $104.12 | +1.06% | 6,539,849 |
| Nov 11, 2025 | $103.38 | $103.77 | $102.60 | $103.03 | -0.06% | 4,520,941 |
| Nov 10, 2025 | $103.81 | $103.87 | $101.61 | $103.09 | -0.73% | 7,028,755 |
| Nov 7, 2025 | $100.78 | $104.58 | $100.50 | $103.85 | +3.06% | 10,218,720 |
| Nov 6, 2025 | $100.12 | $101.75 | $99.60 | $100.77 | +0.72% | 9,007,442 |
| Nov 5, 2025 | $100.56 | $101.43 | $99.22 | $100.05 | -0.59% | 12,418,390 |
| Nov 4, 2025 | $102.18 | $102.75 | $99.60 | $100.64 | -1.59% | 15,963,770 |
| Nov 3, 2025 | $104.69 | $106.41 | $102.20 | $102.27 | -14.57% | 36,751,480 |
| Oct 31, 2025 | $119.15 | $120.09 | $118.15 | $119.71 | -0.42% | 4,396,715 |
| Oct 30, 2025 | $120.70 | $123.09 | $119.46 | $120.21 | +2.99% | 4,660,126 |
| Oct 29, 2025 | $119.75 | $120.12 | $116.26 | $116.72 | -3.27% | 4,365,249 |
| Oct 28, 2025 | $120.13 | $121.99 | $119.58 | $120.66 | +0.03% | 3,297,222 |
| Oct 27, 2025 | $118.85 | $120.83 | $118.46 | $120.62 | +1.42% | 3,924,459 |
| Oct 24, 2025 | $118.95 | $119.92 | $118.19 | $118.93 | +0.14% | 2,423,750 |
| Oct 23, 2025 | $120.35 | $120.37 | $117.49 | $118.76 | -1.21% | 2,688,244 |
| Oct 22, 2025 | $120.12 | $121.99 | $119.54 | $120.21 | +0.13% | 1,924,081 |
| Oct 21, 2025 | $120.80 | $121.03 | $119.95 | $120.05 | -0.54% | 1,876,295 |
| Oct 20, 2025 | $121.52 | $121.89 | $120.62 | $120.70 | – | 1,547,716 |
Seasonality
KMB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.7% | 0.9% | 1.5% | 2.1% | -0.9% | 3.0% | -0.1% | 1.7% | -4.1% | -2.1% | 3.6% | -0.0% |
| Months up | 2 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 9 of 10 | 4 of 10 | 7 of 10 | 1 of 10 | 2 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -0.9% | 11.5% | -12.4% | 2.0% | -0.8% | 14.0% | -0.4% | -1.2% | -8.7% | 10.8% | ||
| 2025 | -0.8% | 9.3% | 1.0% | -7.3% | 9.1% | -9.5% | -3.3% | 3.6% | -2.8% | -3.7% | -8.8% | -6.4% |
| 2024 | -0.4% | 0.2% | 7.8% | 5.6% | -2.4% | 4.6% | -2.3% | 7.1% | -0.8% | -5.7% | 3.9% | -5.1% |
| 2023 | -4.2% | -3.8% | 8.4% | 7.9% | -7.3% | 3.7% | -6.5% | -0.2% | -5.3% | -1.0% | 3.4% | -0.8% |
| 2022 | -3.7% | -5.4% | -4.5% | 12.7% | -4.2% | 2.5% | -2.5% | -3.2% | -10.9% | 10.6% | 9.0% | 0.9% |
| 2021 | -2.0% | -2.9% | 9.3% | -4.1% | -2.0% | 3.3% | 1.5% | 1.5% | -3.1% | -2.2% | 0.6% | 10.6% |
| 2020 | 4.1% | -8.4% | -1.8% | 8.3% | 2.1% | 0.7% | 7.6% | 3.8% | -5.8% | -10.2% | 5.1% | -2.5% |
| 2019 | -2.2% | 4.9% | 7.0% | 3.6% | -0.4% | 5.0% | 1.8% | 4.0% | 1.4% | -6.5% | 2.6% | 1.6% |
| 2018 | -3.0% | -5.2% | 0.2% | -6.0% | -2.6% | 5.5% | 8.1% | 1.5% | -0.8% | -8.2% | 10.6% | -0.4% |
| 2017 | 6.1% | 9.4% | 0.0% | -1.4% | -0.0% | 0.3% | -4.6% | 0.1% | -3.8% | -4.4% | 6.4% | 1.6% |