Kimberly-Clark Corporation - Price History

Monthly price history for KMB (Kimberly-Clark Corporation)

DateAdjusted priceReal price
June 2024 $139.47 $139.47
May 2024 $133.30 $133.30
April 2024 $136.53 $136.53
March 2024 $129.35 $129.35
February 2024 $119.99 $121.17
January 2024 $119.79 $120.97
December 2023 $120.32 $121.51
November 2023 $121.34 $123.73
October 2023 $117.33 $119.64
September 2023 $118.52 $120.85
August 2023 $125.16 $128.83
July 2023 $125.43 $129.10
June 2023 $134.13 $138.06
May 2023 $129.32 $134.28
April 2023 $139.54 $144.89
March 2023 $129.26 $134.22
February 2023 $119.28 $125.05
January 2023 $124.01 $130.01
December 2022 $129.49 $135.75
November 2022 $128.28 $135.63
October 2022 $117.71 $124.46
September 2022 $106.44 $112.54
August 2022 $119.51 $127.52
July 2022 $123.51 $131.79
June 2022 $126.66 $135.15
May 2022 $123.56 $133.02
April 2022 $128.95 $138.83
March 2022 $114.40 $123.16
February 2022 $119.81 $130.15
January 2022 $126.72 $137.65
December 2021 $131.57 $142.92
November 2021 $118.96 $130.31
October 2021 $118.21 $129.49
September 2021 $120.90 $132.44
August 2021 $124.79 $137.81
July 2021 $122.90 $135.72
June 2021 $121.14 $133.78
May 2021 $117.26 $130.63
April 2021 $119.67 $133.32
March 2021 $124.82 $139.05
February 2021 $114.19 $128.33
January 2021 $117.54 $132.10
December 2020 $119.97 $134.83
November 2020 $123 $139.31
October 2020 $117.07 $132.59
September 2020 $130.37 $147.66
August 2020 $138.34 $157.76
July 2020 $133.32 $152.04
June 2020 $123.95 $141.35
May 2020 $123.09 $141.44
April 2020 $120.51 $138.48
March 2020 $111.28 $127.87
February 2020 $113.34 $131.19
January 2020 $123.76 $143.24
December 2019 $118.84 $137.55
November 2019 $116.91 $136.34
October 2019 $113.94 $132.88
September 2019 $121.81 $142.05
August 2019 $120.13 $141.11
July 2019 $115.48 $135.65
June 2019 $113.46 $133.28
May 2019 $108.03 $127.89
April 2019 $108.45 $128.38
March 2019 $104.66 $123.90
February 2019 $97.82 $116.83
January 2019 $93.25 $111.38
December 2018 $95.40 $113.94
November 2018 $95.74 $115.37
October 2018 $86.55 $104.30
September 2018 $94.30 $113.64
August 2018 $95.06 $115.54
July 2018 $93.68 $113.86
June 2018 $86.67 $105.34
May 2018 $82.15 $100.85
April 2018 $84.34 $103.54
March 2018 $89.71 $110.13
February 2018 $89.54 $110.92
January 2018 $94.45 $117
December 2017 $97.41 $120.66
November 2017 $95.91 $119.76
October 2017 $90.10 $112.51
September 2017 $94.25 $117.68
August 2017 $97.94 $123.29
July 2017 $97.84 $123.16
June 2017 $102.57 $129.11
May 2017 $102.30 $129.73
April 2017 $102.31 $129.75
March 2017 $103.79 $131.63
February 2017 $103.76 $132.55
January 2017 $94.82 $121.13
December 2016 $89.33 $114.12
November 2016 $89.77 $115.61
October 2016 $88.84 $114.41
September 2016 $97.95 $126.14
August 2016 $98.73 $128.06
July 2016 $99.88 $129.55
June 2016 $105.99 $137.48
May 2016 $97.25 $127.04
April 2016 $95.84 $125.19
March 2016 $102.97 $134.51
February 2016 $99.05 $130.30
January 2016 $97.62 $128.42
December 2015 $96.77 $127.30
November 2015 $89.92 $119.15
October 2015 $90.34 $119.71
September 2015 $82.29 $109.04
August 2015 $79.71 $106.53
July 2015 $86.03 $114.97
June 2015 $79.29 $105.97
May 2015 $80.79 $108.86
April 2015 $81.41 $109.69
March 2015 $79.50 $107.11
February 2015 $80.74 $109.66
January 2015 $79.49 $107.96
December 2014 $85.07 $115.54
November 2014 $85.22 $116.59
October 2014 $80.06 $114.23
September 2014 $75.36 $107.54
August 2014 $75.07 $107.96
July 2014 $72.20 $103.84
June 2014 $77.31 $111.18
May 2014 $77.51 $112.31
April 2014 $77.44 $112.21
March 2014 $76.06 $110.22
February 2014 $75.55 $110.31
January 2014 $74.88 $109.34
December 2013 $71.52 $104.43
November 2013 $74.17 $109.12
October 2013 $73.38 $107.96
September 2013 $64.02 $94.19
August 2013 $62.96 $93.45
July 2013 $66.54 $98.77
June 2013 $65.42 $97.11
May 2013 $64.67 $96.80
April 2013 $68.92 $103.16
March 2013 $65.44 $97.95
February 2013 $62.44 $94.25
January 2013 $59.28 $89.48
December 2012 $55.91 $84.40
November 2012 $56.28 $85.69
October 2012 $54.79 $83.42
September 2012 $56.32 $85.75
August 2012 $54.40 $83.57
July 2012 $56.56 $86.88
June 2012 $54.51 $83.74
May 2012 $51.15 $79.32
April 2012 $50.59 $78.44
March 2012 $47.63 $73.87
February 2012 $46.50 $72.86
January 2012 $45.66 $71.54
December 2011 $46.94 $73.54
November 2011 $45.15 $71.45
October 2011 $44.04 $69.69
September 2011 $44.86 $70.99
August 2011 $43.24 $69.14
July 2011 $40.87 $65.34
June 2011 $41.62 $66.54
May 2011 $42.25 $68.28
April 2011 $40.87 $66.04
March 2011 $40.38 $65.25
February 2011 $40.33 $65.88
January 2011 $39.62 $64.71
December 2010 $38.58 $63.02
November 2010 $37.48 $61.87
October 2010 $38.35 $63.32
September 2010 $39.39 $65.03
August 2010 $38.61 $64.38
July 2010 $38.44 $64.10
June 2010 $36.35 $60.61
May 2010 $36 $60.68
April 2010 $36.33 $61.24
March 2010 $37.29 $62.86
February 2010 $35.62 $60.72
January 2010 $34.83 $59.37
December 2009 $37.37 $63.69
November 2009 $38.34 $65.95
October 2009 $35.55 $61.14
September 2009 $34.28 $58.96
August 2009 $34.78 $60.44
July 2009 $33.63 $58.43
June 2009 $30.17 $52.41
May 2009 $29.52 $51.87
April 2009 $27.96 $49.12
March 2009 $26.23 $46.10
February 2009 $26.45 $47.10
January 2009 $28.90 $51.45
December 2008 $29.62 $52.72
November 2008 $32.12 $57.77
October 2008 $34.07 $61.27
September 2008 $36.04 $64.82
August 2008 $33.97 $61.66
July 2008 $31.85 $57.81
June 2008 $32.92 $59.76
May 2008 $34.81 $63.78
April 2008 $34.92 $63.97
March 2008 $35.22 $64.53
February 2008 $35.25 $65.16
January 2008 $35.49 $65.61
December 2007 $37.50 $69.32
November 2007 $37.46 $69.79
October 2007 $38.04 $70.87
September 2007 $37.70 $70.24
August 2007 $36.58 $68.67
July 2007 $35.82 $67.25
June 2007 $35.62 $66.87
May 2007 $37.50 $70.94
April 2007 $37.62 $71.15
March 2007 $36.20 $68.47
February 2007 $35.66 $67.98
January 2007 $36.40 $69.38
December 2006 $35.63 $67.93
November 2006 $34.61 $66.45
October 2006 $34.63 $66.50
September 2006 $34.03 $65.34
August 2006 $32.81 $63.48
July 2006 $31.54 $61.03
June 2006 $31.88 $61.68
May 2006 $31.09 $60.65
April 2006 $29.99 $58.51
March 2006 $29.62 $57.78
February 2006 $30.07 $59.16
January 2006 $29.03 $57.10
December 2005 $30.31 $59.63
November 2005 $29.75 $58.96
October 2005 $28.67 $56.82
September 2005 $30.02 $59.51
August 2005 $31.21 $62.30
July 2005 $31.93 $63.74
June 2005 $31.34 $62.57
May 2005 $31.99 $64.31
April 2005 $31.06 $62.43
March 2005 $32.69 $65.71
February 2005 $32.59 $65.96
January 2005 $32.36 $65.49
December 2004 $32.50 $65.79
November 2004 $30.70 $62.52
October 2004 $28.80 $58.65
September 2004 $31.17 $63.48
August 2004 $32 $65.56
July 2004 $30.73 $62.97
June 2004 $31.60 $64.75
May 2004 $31.42 $64.77
April 2004 $31.20 $64.33
March 2004 $30.08 $62.02
February 2004 $30.64 $63.57
January 2004 $27.98 $58.05
December 2003 $27.99 $58.08
November 2003 $25.52 $53.29
October 2003 $24.86 $51.90
September 2003 $24.16 $50.44
August 2003 $23.90 $50.23
July 2003 $22.63 $47.57
June 2003 $24.38 $51.25
May 2003 $24.12 $51.04
April 2003 $23.12 $48.92
March 2003 $21.12 $44.68
February 2003 $21.13 $45.04
January 2003 $21.35 $45.53
December 2002 $21.88 $46.66
November 2002 $23.06 $49.46
October 2002 $23.60 $50.62
September 2002 $25.95 $55.67
August 2002 $27.28 $58.81
July 2002 $27.83 $60
June 2002 $28.26 $60.94
May 2002 $29.45 $63.81
April 2002 $29.54 $64
March 2002 $29.33 $63.54
February 2002 $28.26 $61.53
January 2002 $27.22 $59.27
December 2001 $27 $58.78
November 2001 $26.13 $57.17
October 2001 $24.94 $54.56
September 2001 $27.85 $60.94
August 2001 $27.75 $60.99
July 2001 $27.19 $59.77
June 2001 $25 $54.94
May 2001 $26.91 $59.41
April 2001 $26.44 $58.38
March 2001 $30.19 $66.67
February 2001 $31.70 $70.27
January 2001 $28.70 $63.64
December 2000 $31.34 $69.48
November 2000 $30.88 $68.74
October 2000 $29.14 $64.87
September 2000 $24.64 $54.86
August 2000 $25.71 $57.50
July 2000 $25.24 $56.45
June 2000 $25.21 $56.39
May 2000 $26.46 $59.46
April 2000 $25.34 $56.94
March 2000 $24.52 $55.10
February 2000 $22.39 $50.62
January 2000 $27.01 $61.06
December 1999 $28.45 $64.32
November 1999 $27.69 $62.84
October 1999 $27.28 $61.92
September 1999 $22.84 $51.85
August 1999 $24.54 $55.96
July 1999 $26.29 $59.95
June 1999 $24.56 $56.02
May 1999 $25.13 $57.56
April 1999 $26.31 $60.26
March 1999 $20.57 $47.12
February 1999 $20.16 $46.44
January 1999 $21.25 $48.96
December 1998 $23.25 $53.57
November 1998 $22.35 $51.72
October 1998 $20.49 $47.42
September 1998 $17.20 $39.81
August 1998 $16.05 $37.41
July 1998 $18.95 $44.17
June 1998 $19.35 $45.09
May 1998 $20.80 $48.71
April 1998 $21.30 $49.88
March 1998 $21.03 $49.27
February 1998 $23.26 $54.73
January 1998 $21.80 $51.29
December 1997 $20.60 $48.47
November 1997 $21.65 $51.17
October 1997 $21.59 $51.05
September 1997 $20.35 $48.10
August 1997 $19.62 $46.62
July 1997 $20.97 $49.82
June 1997 $20.58 $48.90
May 1997 $20.68 $49.39
April 1997 $21.10 $50.37
March 1997 $20.48 $97.79
February 1997 $21.72 $104.18
January 1997 $19.98 $95.83
December 1996 $19.52 $93.62
November 1996 $19.96 $96.20
October 1996 $19.01 $91.65
September 1996 $17.97 $86.61
August 1996 $15.86 $76.91
July 1996 $15.40 $74.70
June 1996 $15.66 $75.93
May 1996 $14.68 $71.63
April 1996 $14.63 $71.38
March 1996 $14.98 $73.10
February 1996 $15.29 $75.07
January 1996 $16.14 $79.24
December 1995 $16.57 $81.33
November 1995 $14.84 $73.27
October 1995 $14.04 $69.33
September 1995 $12.97 $64.08
August 1995 $12.26 $60.98
July 1995 $12.16 $60.50
June 1995 $11.49 $57.16
May 1995 $11.42 $57.28
April 1995 $10.78 $54.06
March 1995 $9.90 $49.64
February 1995 $9.81 $49.64
January 1995 $9.08 $45.94
December 1994 $9.50 $48.09
November 1994 $9.37 $47.85
October 1994 $9.62 $49.17
September 1994 $10.98 $56.09
August 1994 $11.01 $56.68
July 1994 $10.52 $54.18
June 1994 $9.80 $50.48
May 1994 $10.39 $53.94
April 1994 $10.09 $52.39
March 1994 $9.72 $50.48
February 1994 $10.16 $52.75
January 1994 $10.37 $54.30
December 1993 $9.46 $49.52
November 1993 $9.56 $50.48
October 1993 $9.34 $49.29
September 1993 $8.86 $46.78
August 1993 $8.78 $46.78
July 1993 $8.40 $44.75
June 1993 $8.87 $47.26
May 1993 $8.38 $44.63
April 1993 $8.50 $45.71
March 1993 $9.72 $52.27
February 1993 $9.86 $53.46
January 1993 $10.14 $55.01
December 1992 $10.39 $56.33
November 1992 $10.65 $57.76
October 1992 $9.96 $54.42
September 1992 $9.42 $51.43
August 1992 $9.55 $52.15
July 1992 $9.86 $54.30
June 1992 $10.14 $55.85
May 1992 $9.90 $54.89
April 1992 $9.55 $52.98
March 1992 $9.14 $50.72
February 1992 $8.88 $49.64
January 1992 $8.13 $45.47
December 1991 $8.65 $96.78
November 1991 $7.82 $88.31
October 1991 $8.13 $91.77
September 1991 $7.57 $85.44
August 1991 $8.14 $91.89
July 1991 $8.07 $91.89
June 1991 $8.01 $91.17
May 1991 $8.06 $92.48
April 1991 $7.57 $86.88
March 1991 $7.30 $83.77
February 1991 $7.09 $82.10
January 1991 $6.94 $80.31
December 1990 $6.93 $80.19
November 1990 $6.48 $75.66
October 1990 $6.15 $71.84
September 1990 $5.58 $65.16
August 1990 $6.05 $70.65
July 1990 $6.22 $73.39
June 1990 $5.80 $68.38
May 1990 $5.67 $67.54
April 1990 $5.18 $61.70
March 1990 $5.18 $61.70
February 1990 $4.98 $60.03
January 1990 $5.22 $62.89
December 1989 $5.82 $70.17
November 1989 $5.83 $70.88
October 1989 $5.22 $63.49
September 1989 $5.29 $64.32
August 1989 $5.33 $65.52
July 1989 $5.07 $62.29
June 1989 $4.74 $58.24
May 1989 $5.08 $63.01
April 1989 $4.86 $60.38
March 1989 $4.69 $58.24
February 1989 $4.65 $58.36
January 1989 $4.86 $60.98
December 1988 $4.43 $55.61
November 1988 $4.45 $56.21
October 1988 $4.46 $56.33
September 1988 $4.33 $54.78
August 1988 $4.28 $54.54
July 1988 $4.32 $55.01
June 1988 $4.65 $59.19
May 1988 $3.92 $50.24
April 1988 $3.99 $51.20
March 1988 $4 $51.31
February 1988 $4.21 $54.06
January 1988 $3.84 $49.64
December 1987 $3.69 $47.73
November 1987 $3.70 $47.85
October 1987 $3.83 $49.88
September 1987 $4.24 $55.25
August 1987 $4.29 $55.85
July 1987 $4.02 $52.75
June 1987 $4 $52.39
May 1987 $3.95 $52.15
April 1987 $4.02 $106.21
March 1987 $4.08 $107.64
February 1987 $3.85 $102.39
January 1987 $3.79 $100.84
December 1986 $2.87 $76.26
November 1986 $3.03 $81.27
October 1986 $2.92 $78.16
September 1986 $2.90 $77.69
August 1986 $3.06 $81.86
July 1986 $2.98 $80.31
June 1986 $3.24 $87.47
May 1986 $3.11 $84.61
April 1986 $2.90 $78.76
March 1986 $3.02 $82.10
February 1986 $2.82 $77.33
January 1986 $2.55 $69.81
December 1985 $2.33 $63.96
November 1985 $2.36 $65.16
October 1985 $2.10 $58
September 1985 $2.12 $58.47
August 1985 $2.18 $60.26
July 1985 $2.05 $57.28
June 1985 $2.02 $56.45
May 1985 $1.97 $55.49
April 1985 $1.80 $50.84
March 1985 $1.64 $46.42
February 1985 $1.65 $47.26
January 1985 $1.56 $44.63
December 1984 $1.59 $45.47
November 1984 $1.55 $44.75
October 1984 $1.67 $5.54
September 1984 $1.64 $5.45
August 1984 $1.64 $5.44
July 1984 $1.59 $5.27
June 1984 $1.46 $4.82
May 1984 $1.53 $5.08
April 1984 $1.50 $4.98
March 1984 $1.64 $5.45
February 1984 $1.53 $5.07
January 1984 $1.56 $5.15
December 1983 $1.66 $5.51
November 1983 $1.76 $5.83
October 1983 $1.66 $5.49
September 1983 $1.66 $5.50
August 1983 $1.55 $5.12
July 1983 $1.60 $5.29
June 1983 $1.54 $5.09
May 1983 $1.57 $5.19
April 1983 $1.59 $5.27
March 1983 $1.29 $4.26
February 1983 $1.20 $3.98
January 1983 $1.29 $4.27
December 1982 $1.34 $4.43
November 1982 $1.27 $4.22
October 1982 $1.35 $4.46
September 1982 $1.08 $3.57
August 1982 $1.16 $3.85
July 1982 $1.07 $3.55
June 1982 $1.09 $3.60
May 1982 $1.09 $3.61
April 1982 $1.13 $3.74
March 1982 $1.08 $3.60
February 1982 $1.09 $3.62
January 1982 $1.17 $3.87
December 1981 $1.19 $3.94
November 1981 $1.24 $4.10
October 1981 $1.08 $3.57
September 1981 $1.08 $3.58
August 1981 $1.12 $3.72
July 1981 $1.31 $4.35
June 1981 $1.28 $4.22
May 1981 $1.22 $4.04
April 1981 $1.15 $3.80
March 1981 $1.19 $3.95
February 1981 $1.14 $3.78
January 1981 $1.05 $3.47
December 1980 $0.96 $3.19
November 1980 $0.89 $2.94
October 1980 $0.88 $2.93
September 1980 $0.91 $3.01
August 1980 $0.94 $3.11
July 1980 $0.88 $2.91
June 1980 $0.82 $2.73
May 1980 $0.80 $2.65
April 1980 $0.75 $2.49
March 1980 $0.73 $2.41

KMB

List: Champions

Price: $139.47

52 week price:
116.32
141.67

Dividend Yield: 0.03%

5-year range yield:
0.03%
4.04%

Forward Dividend Yield: 3.50%

Payout Ratio: 89.71%

Payout Ratio Range:
33.16%
207.10%

Dividend Per Share: 4.88 USD

Earnings Per Share: 5.45 USD

P/E Ratio: 25.11

Exchange: NYQ

Sector: Consumer Defensive

Industry: Household & Personal Products

Volume: 2.8 million

Ebitda: 999.0 million

Market Capitalization: 46.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 40

DGR3: 3.68%

DGR5: 3.51%

DGR10: 4.66%

DGR20: 6.98%

Links: