KMB: Kimberly-Clark Corp

As of Friday, May 22nd, 2026

$ 99.14

+0.41 +0.42%

Open: 98.90
High: 99.79
Low: 98.80
Volume: 2,265,321
Previous Close on Thursday, May 21st, 2026

$ 98.73

+1.18 +1.21%

Open: 97.12
High: 99.05
Low: 95.78
Volume: 3,379,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 98.90 99.79 98.80 99.14 2,265,321 +0.41 +0.42
2026-05-21 97.12 99.05 95.78 98.73 3,379,027 +1.18 +1.21
2026-05-20 96.27 97.81 95.70 97.55 3,071,526 +1.08 +1.12
2026-05-19 96.79 97.92 95.50 96.47 4,768,278 -0.07 -0.07
2026-05-18 96.00 97.97 95.90 96.54 4,653,750 +0.63 +0.66
2026-05-15 97.62 98.00 95.50 95.91 4,600,093 -0.76 -0.79
2026-05-14 97.65 97.85 96.33 96.67 3,357,074 -0.37 -0.38
2026-05-13 97.15 98.21 96.41 97.04 4,301,306 -0.30 -0.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 99.79
On 2026-05-22		 95.50
On 2026-05-19		 3.23 3.37 97.97
On 2026-05-18		 95.50
On 2026-05-19		 -2.52 97.69
10D 99.79
On 2026-05-22		 95.30
On 2026-05-11		 0.83 0.84 98.38
On 2026-05-11		 95.32
On 2026-05-12		 -3.11 97.11
20D 100.49
On 2026-05-07		 94.67
On 2026-05-05		 1.29 1.32 100.44
On 2026-04-28		 94.67
On 2026-05-05		 -5.75 97.50
WTD 99.79
On 2026-05-22		 95.50
On 2026-05-19		 3.23 3.37 97.97
On 2026-05-18		 95.50
On 2026-05-19		 -2.52 97.69
MTD 100.49
On 2026-05-07		 94.67
On 2026-05-05		 0.71 0.72 100.49
On 2026-05-07		 95.30
On 2026-05-11		 -5.16 97.42
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CPF

Central Pacific Financial Corp.

34.73 -0.08 -0.23 135,185
BL

BlackLine Inc.

28.90 -0.04 -0.14 9,111
SPB

Spectrum Brands Holdings, Inc.

78.35 +2.82 +3.73 468,748
H

Hyatt Hotels Corporation

174.15 -1.37 -0.78 779,154
KMB

Kimberly-Clark Corp

99.14 +0.41 +0.42 2,265,321