Kimberly-Clark Corporation ( KMB) - Price History

Monthly price history for KMB (Kimberly-Clark Corporation)

DateAdjusted priceReal price
February 2025 $132.35 $132.35
January 2025 $129.97 $129.97
December 2024 $131.04 $131.04
November 2024 $138.12 $139.35
October 2024 $133 $134.18
September 2024 $141.02 $142.28
August 2024 $142.20 $144.66
July 2024 $132.75 $135.05
June 2024 $135.85 $138.20
May 2024 $129.87 $133.30
April 2024 $133.01 $136.53
March 2024 $126.02 $129.35
February 2024 $116.90 $121.17
January 2024 $116.70 $120.97
December 2023 $117.22 $121.51
November 2023 $118.22 $123.73
October 2023 $114.31 $119.64
September 2023 $115.46 $120.85
August 2023 $121.94 $128.83
July 2023 $122.20 $129.10
June 2023 $130.68 $138.06
May 2023 $125.99 $134.28
April 2023 $135.94 $144.89
March 2023 $125.93 $134.22
February 2023 $116.21 $125.05
January 2023 $120.82 $130.01
December 2022 $126.15 $135.75
November 2022 $124.97 $135.63
October 2022 $114.68 $124.46
September 2022 $103.70 $112.54
August 2022 $116.43 $127.52
July 2022 $120.33 $131.79
June 2022 $123.40 $135.15
May 2022 $120.38 $133.02
April 2022 $125.63 $138.83
March 2022 $111.45 $123.16
February 2022 $116.72 $130.15
January 2022 $123.45 $137.65
December 2021 $128.18 $142.92
November 2021 $115.90 $130.31
October 2021 $115.17 $129.49
September 2021 $117.79 $132.44
August 2021 $121.58 $137.81
July 2021 $119.73 $135.72
June 2021 $118.02 $133.78
May 2021 $114.24 $130.63
April 2021 $116.59 $133.32
March 2021 $121.60 $139.05
February 2021 $111.25 $128.33
January 2021 $114.52 $132.10
December 2020 $116.88 $134.83
November 2020 $119.83 $139.31
October 2020 $114.05 $132.59
September 2020 $127.01 $147.66
August 2020 $134.77 $157.76
July 2020 $129.89 $152.04
June 2020 $120.76 $141.35
May 2020 $119.92 $141.44
April 2020 $117.41 $138.48
March 2020 $108.41 $127.87
February 2020 $110.43 $131.19
January 2020 $120.57 $143.24
December 2019 $115.78 $137.55
November 2019 $113.90 $136.34
October 2019 $111.01 $132.88
September 2019 $118.67 $142.05
August 2019 $117.04 $141.11
July 2019 $112.51 $135.65
June 2019 $110.54 $133.28
May 2019 $105.25 $127.89
April 2019 $105.66 $128.38
March 2019 $101.97 $123.90
February 2019 $95.30 $116.83
January 2019 $90.85 $111.38
December 2018 $92.94 $113.94
November 2018 $93.27 $115.37
October 2018 $84.32 $104.30
September 2018 $91.87 $113.64
August 2018 $92.61 $115.54
July 2018 $91.26 $113.86
June 2018 $84.43 $105.34
May 2018 $80.03 $100.85
April 2018 $82.17 $103.54
March 2018 $87.40 $110.13
February 2018 $87.24 $110.92
January 2018 $92.02 $117
December 2017 $94.90 $120.66
November 2017 $93.44 $119.76
October 2017 $87.78 $112.51
September 2017 $91.82 $117.68
August 2017 $95.42 $123.29
July 2017 $95.32 $123.16
June 2017 $99.92 $129.11
May 2017 $99.66 $129.73
April 2017 $99.68 $129.75
March 2017 $101.12 $131.63
February 2017 $101.09 $132.55
January 2017 $92.38 $121.13
December 2016 $87.03 $114.12
November 2016 $87.46 $115.61
October 2016 $86.55 $114.41
September 2016 $95.42 $126.14
August 2016 $96.19 $128.06
July 2016 $97.31 $129.55
June 2016 $103.26 $137.48
May 2016 $94.75 $127.04
April 2016 $93.37 $125.19
March 2016 $100.32 $134.51
February 2016 $96.50 $130.30
January 2016 $95.11 $128.42
December 2015 $94.28 $127.30
November 2015 $87.60 $119.15
October 2015 $88.01 $119.71
September 2015 $80.17 $109.04
August 2015 $77.66 $106.53
July 2015 $83.81 $114.97
June 2015 $77.25 $105.97
May 2015 $78.71 $108.86
April 2015 $79.31 $109.69
March 2015 $77.45 $107.11
February 2015 $78.66 $109.66
January 2015 $77.44 $107.96
December 2014 $82.88 $115.54
November 2014 $83.03 $116.59
October 2014 $77.99 $114.23
September 2014 $73.42 $107.54
August 2014 $73.71 $107.96
July 2014 $70.90 $103.84
June 2014 $75.91 $111.18
May 2014 $76.68 $112.31
April 2014 $76.62 $112.21
March 2014 $75.25 $110.22
February 2014 $75.32 $110.31
January 2014 $74.65 $109.34
December 2013 $71.30 $104.43
November 2013 $74.50 $109.12
October 2013 $73.71 $107.96
September 2013 $64.31 $94.19
August 2013 $63.80 $93.45
July 2013 $67.43 $98.77
June 2013 $66.30 $97.11
May 2013 $66.09 $96.80
April 2013 $70.43 $103.16
March 2013 $66.88 $97.95
February 2013 $64.35 $94.25
January 2013 $61.09 $89.48
December 2012 $57.63 $84.40
November 2012 $58.51 $85.69
October 2012 $56.96 $83.42
September 2012 $58.55 $85.75
August 2012 $57.06 $83.57
July 2012 $59.32 $86.88
June 2012 $57.18 $83.74
May 2012 $54.16 $79.32
April 2012 $53.56 $78.44
March 2012 $50.43 $73.87
February 2012 $49.74 $72.86
January 2012 $48.84 $71.54
December 2011 $50.21 $73.54
November 2011 $48.78 $71.45
October 2011 $47.58 $69.69
September 2011 $48.47 $70.99
August 2011 $47.20 $69.14
July 2011 $44.61 $65.34
June 2011 $45.43 $66.54
May 2011 $46.62 $68.28
April 2011 $45.09 $66.04
March 2011 $44.55 $65.25
February 2011 $44.98 $65.88
January 2011 $44.18 $64.71
December 2010 $43.03 $63.02
November 2010 $42.24 $61.87
October 2010 $43.23 $63.32
September 2010 $44.40 $65.03
August 2010 $43.95 $64.38
July 2010 $43.76 $64.10
June 2010 $41.38 $60.61
May 2010 $41.43 $60.68
April 2010 $41.81 $61.24
March 2010 $42.92 $62.86
February 2010 $41.46 $60.72
January 2010 $40.54 $59.37
December 2009 $43.48 $63.69
November 2009 $45.03 $65.95
October 2009 $41.74 $61.14
September 2009 $40.26 $58.96
August 2009 $41.26 $60.44
July 2009 $39.89 $58.43
June 2009 $35.78 $52.41
May 2009 $35.42 $51.87
April 2009 $33.54 $49.12
March 2009 $31.47 $46.10
February 2009 $32.15 $47.10
January 2009 $35.13 $51.45
December 2008 $36 $52.72
November 2008 $39.44 $57.77
October 2008 $41.83 $61.27
September 2008 $44.25 $64.82
August 2008 $42.10 $61.66
July 2008 $39.47 $57.81
June 2008 $40.80 $59.76
May 2008 $43.54 $63.78
April 2008 $43.67 $63.97
March 2008 $44.06 $64.53
February 2008 $44.49 $65.16
January 2008 $44.79 $65.61
December 2007 $47.32 $69.32
November 2007 $47.65 $69.79
October 2007 $48.38 $70.87
September 2007 $47.95 $70.24
August 2007 $46.88 $68.67
July 2007 $45.91 $67.25
June 2007 $45.65 $66.87
May 2007 $48.43 $70.94
April 2007 $48.57 $71.15
March 2007 $46.74 $68.47
February 2007 $46.41 $67.98
January 2007 $47.37 $69.38
December 2006 $46.38 $67.93
November 2006 $45.37 $66.45
October 2006 $45.40 $66.50
September 2006 $44.61 $65.34
August 2006 $43.34 $63.48
July 2006 $41.67 $61.03
June 2006 $42.11 $61.68
May 2006 $41.41 $60.65
April 2006 $39.95 $58.51
March 2006 $39.45 $57.78
February 2006 $40.39 $59.16
January 2006 $38.98 $57.10
December 2005 $40.71 $59.63
November 2005 $40.25 $58.96
October 2005 $38.79 $56.82
September 2005 $40.63 $59.51
August 2005 $42.53 $62.30
July 2005 $43.52 $63.74
June 2005 $42.72 $62.57
May 2005 $43.90 $64.31
April 2005 $42.62 $62.43
March 2005 $44.86 $65.71
February 2005 $45.03 $65.96
January 2005 $44.71 $65.49
December 2004 $44.92 $65.79
November 2004 $42.68 $62.52
October 2004 $40.04 $58.65
September 2004 $43.34 $63.48
August 2004 $44.76 $65.56
July 2004 $42.99 $62.97
June 2004 $44.21 $64.75
May 2004 $44.22 $64.77
April 2004 $43.92 $64.33
March 2004 $42.34 $62.02
February 2004 $43.40 $63.57
January 2004 $39.63 $58.05
December 2003 $39.65 $58.08
November 2003 $36.38 $53.29
October 2003 $35.44 $51.90
September 2003 $34.44 $50.44
August 2003 $34.30 $50.23
July 2003 $32.48 $47.57
June 2003 $34.99 $51.25
May 2003 $34.84 $51.04
April 2003 $33.40 $48.92
March 2003 $30.50 $44.68
February 2003 $30.75 $45.04
January 2003 $31.08 $45.53
December 2002 $31.85 $46.66
November 2002 $33.76 $49.46
October 2002 $34.56 $50.62
September 2002 $38 $55.67
August 2002 $40.15 $58.81
July 2002 $40.96 $60
June 2002 $41.60 $60.94
May 2002 $43.56 $63.81
April 2002 $43.70 $64
March 2002 $43.38 $63.54
February 2002 $42 $61.53
January 2002 $40.46 $59.27
December 2001 $40.12 $58.78
November 2001 $39.03 $57.17
October 2001 $37.25 $54.56
September 2001 $41.60 $60.94
August 2001 $41.64 $60.99
July 2001 $40.80 $59.77
June 2001 $37.51 $54.94
May 2001 $40.56 $59.41
April 2001 $39.86 $58.38
March 2001 $45.51 $66.67
February 2001 $47.98 $70.27
January 2001 $43.45 $63.64
December 2000 $47.43 $69.48
November 2000 $46.93 $68.74
October 2000 $44.28 $64.87
September 2000 $37.45 $54.86
August 2000 $39.25 $57.50
July 2000 $38.54 $56.45
June 2000 $38.50 $56.39
May 2000 $40.59 $59.46
April 2000 $38.88 $56.94
March 2000 $37.62 $55.10
February 2000 $34.56 $50.62
January 2000 $41.68 $61.06
December 1999 $43.91 $64.32
November 1999 $42.90 $62.84
October 1999 $42.27 $61.92
September 1999 $35.39 $51.85
August 1999 $38.20 $55.96
July 1999 $40.93 $59.95
June 1999 $38.24 $56.02
May 1999 $39.29 $57.56
April 1999 $41.14 $60.26
March 1999 $32.16 $47.12
February 1999 $31.70 $46.44
January 1999 $33.42 $48.96
December 1998 $36.57 $53.57
November 1998 $35.31 $51.72
October 1998 $32.37 $47.42
September 1998 $27.17 $39.81
August 1998 $25.54 $37.41
July 1998 $30.15 $44.17
June 1998 $30.78 $45.09
May 1998 $33.26 $48.71
April 1998 $34.05 $49.88
March 1998 $33.63 $49.27
February 1998 $37.36 $54.73
January 1998 $35.02 $51.29
December 1997 $33.09 $48.47
November 1997 $34.93 $51.17
October 1997 $34.85 $51.05
September 1997 $32.84 $48.10
August 1997 $31.83 $46.62
July 1997 $34.01 $49.82
June 1997 $33.38 $48.90
May 1997 $33.72 $49.39
April 1997 $34.39 $50.37
March 1997 $33.38 $97.79
February 1997 $35.56 $104.18
January 1997 $32.71 $95.83
December 1996 $31.95 $93.62
November 1996 $32.84 $96.20
October 1996 $31.28 $91.65
September 1996 $29.56 $86.61
August 1996 $26.25 $76.91
July 1996 $25.50 $74.70
June 1996 $25.92 $75.93
May 1996 $24.45 $71.63
April 1996 $24.36 $71.38
March 1996 $24.95 $73.10
February 1996 $25.62 $75.07
January 1996 $27.05 $79.24
December 1995 $27.76 $81.33
November 1995 $25.01 $73.27
October 1995 $23.67 $69.33
September 1995 $21.87 $64.08
August 1995 $20.81 $60.98
July 1995 $20.65 $60.50
June 1995 $19.51 $57.16
May 1995 $19.55 $57.28
April 1995 $18.45 $54.06
March 1995 $16.94 $49.64
February 1995 $16.94 $49.64
January 1995 $15.68 $45.94
December 1994 $16.42 $48.09
November 1994 $16.33 $47.85
October 1994 $16.78 $49.17
September 1994 $19.14 $56.09
August 1994 $19.35 $56.68
July 1994 $18.49 $54.18
June 1994 $17.23 $50.48
May 1994 $18.41 $53.94
April 1994 $17.88 $52.39
March 1994 $17.23 $50.48
February 1994 $18 $52.75
January 1994 $18.53 $54.30
December 1993 $16.90 $49.52
November 1993 $17.23 $50.48
October 1993 $16.82 $49.29
September 1993 $15.97 $46.78
August 1993 $15.97 $46.78
July 1993 $15.28 $44.75
June 1993 $16.13 $47.26
May 1993 $15.23 $44.63
April 1993 $15.60 $45.71
March 1993 $17.84 $52.27
February 1993 $18.25 $53.46
January 1993 $18.78 $55.01
December 1992 $19.23 $56.33
November 1992 $19.72 $57.76
October 1992 $18.57 $54.42
September 1992 $17.56 $51.43
August 1992 $17.80 $52.15
July 1992 $18.53 $54.30
June 1992 $19.06 $55.85
May 1992 $18.74 $54.89
April 1992 $18.08 $52.98
March 1992 $17.31 $50.72
February 1992 $16.94 $49.64
January 1992 $15.52 $45.47
December 1991 $16.52 $96.78
November 1991 $15.07 $88.31
October 1991 $15.66 $91.77
September 1991 $14.58 $85.44
August 1991 $15.68 $91.89
July 1991 $15.68 $91.89
June 1991 $15.56 $91.17
May 1991 $15.78 $92.48
April 1991 $14.83 $86.88
March 1991 $14.30 $83.77
February 1991 $14.01 $82.10
January 1991 $13.71 $80.31
December 1990 $13.69 $80.19
November 1990 $12.91 $75.66
October 1990 $12.26 $71.84
September 1990 $11.12 $65.16
August 1990 $12.06 $70.65
July 1990 $12.52 $73.39
June 1990 $11.67 $68.38
May 1990 $11.53 $67.54
April 1990 $10.53 $61.70
March 1990 $10.53 $61.70
February 1990 $10.24 $60.03
January 1990 $10.73 $62.89
December 1989 $11.98 $70.17
November 1989 $12.10 $70.88
October 1989 $10.84 $63.49
September 1989 $10.98 $64.32
August 1989 $11.18 $65.52
July 1989 $10.63 $62.29
June 1989 $9.94 $58.24
May 1989 $10.75 $63.01
April 1989 $10.30 $60.38
March 1989 $9.94 $58.24
February 1989 $9.96 $58.36
January 1989 $10.41 $60.98
December 1988 $9.49 $55.61
November 1988 $9.59 $56.21
October 1988 $9.61 $56.33
September 1988 $9.35 $54.78
August 1988 $9.31 $54.54
July 1988 $9.39 $55.01
June 1988 $10.10 $59.19
May 1988 $8.57 $50.24
April 1988 $8.74 $51.20
March 1988 $8.76 $51.31
February 1988 $9.23 $54.06
January 1988 $8.47 $49.64
December 1987 $8.15 $47.73
November 1987 $8.17 $47.85
October 1987 $8.51 $49.88
September 1987 $9.43 $55.25
August 1987 $9.53 $55.85
July 1987 $9 $52.75
June 1987 $8.94 $52.39
May 1987 $8.90 $52.15
April 1987 $9.06 $106.21
March 1987 $9.18 $107.64
February 1987 $8.74 $102.39
January 1987 $8.60 $100.84
December 1986 $6.51 $76.26
November 1986 $6.94 $81.27
October 1986 $6.67 $78.16
September 1986 $6.63 $77.69
August 1986 $6.99 $81.86
July 1986 $6.85 $80.31
June 1986 $7.46 $87.47
May 1986 $7.22 $84.61
April 1986 $6.72 $78.76
March 1986 $7.01 $82.10
February 1986 $6.60 $77.33
January 1986 $5.96 $69.81
December 1985 $5.46 $63.96
November 1985 $5.56 $65.16
October 1985 $4.95 $58
September 1985 $4.99 $58.47
August 1985 $5.14 $60.26
July 1985 $4.89 $57.28
June 1985 $4.82 $56.45
May 1985 $4.74 $55.49
April 1985 $4.34 $50.84
March 1985 $3.96 $46.42
February 1985 $4.03 $47.26
January 1985 $3.81 $44.63
December 1984 $3.88 $45.47
November 1984 $3.82 $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: $132.35

52 week price:
117.67
149.31

5-year range yield:
3.09%
4.04%

Forward Dividend Yield: 3.85%

Payout Ratio: 72.19%

Payout Ratio Range:
-378.31%
1108.33%

Dividend Per Share: 5.04 USD

Earnings Per Share: 7.65 USD

P/E Ratio: 17.28

Exchange: NYQ

Sector: Consumer Defensive

Industry: Household & Personal Products

Volume: 2.8 million

Ebitda: 999.0 million

Market Capitalization: 43.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 41

DGR3: 3.06%

DGR5: 3.39%

DGR10: 4.28%

DGR20: 11.84%

Links: