Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	93.94	93.94	93.91	93.91	-	-0.17%	100
Mar 2, 2026	95.41	95.41	95.41	94.07	94.07	0.32%	82
Feb 27, 2026	93.16	93.47	93.16	93.77	93.77	0.67%	97
Feb 26, 2026	93.15	93.15	93.15	93.15	93.15	1.07%	-
Feb 25, 2026	94.18	94.33	94.17	92.16	92.16	-1.75%	231
Feb 24, 2026	93.71	93.80	93.71	93.80	93.80	0.27%	76
Feb 23, 2026	93.55	93.55	93.55	93.55	93.55	1.26%	-
Feb 20, 2026	93.01	93.01	93.01	92.39	92.39	-0.08%	41
Feb 19, 2026	92.46	92.46	92.46	92.46	92.46	-0.64%	-
Feb 18, 2026	91.94	93.13	91.94	93.06	93.06	1.76%	96
Feb 17, 2026	92.84	92.84	92.84	91.45	91.45	-1.79%	11
Feb 16, 2026	93.27	93.37	92.57	93.12	93.12	0.80%	192
Feb 13, 2026	91.79	92.05	91.07	92.38	92.38	-0.90%	309
Feb 12, 2026	93.22	93.22	93.22	93.22	93.22	3.36%	-
Feb 11, 2026	89.36	89.67	88.59	90.19	90.19	0.55%	424
Feb 10, 2026	88.00	88.00	88.00	89.70	89.70	2.74%	115
Feb 9, 2026	88.35	88.52	87.36	87.31	87.31	-1.10%	179
Feb 6, 2026	88.28	88.28	88.28	88.28	88.28	0.19%	-
Feb 5, 2026	87.64	87.64	87.64	88.11	88.11	0.79%	100
Feb 4, 2026	85.62	85.62	85.62	87.42	87.42	2.44%	5
Feb 3, 2026	84.40	84.40	84.40	85.34	85.34	1.10%	68
Feb 2, 2026	84.48	85.14	84.48	84.41	84.41	1.01%	67
Jan 30, 2026	82.71	83.04	82.71	83.57	83.57	0.02%	14
Jan 29, 2026	83.39	83.39	82.46	83.55	83.55	-0.06%	32
Jan 28, 2026	83.94	83.94	83.94	83.60	83.60	-1.38%	87
Jan 27, 2026	85.71	86.74	85.71	84.77	84.77	-1.26%	200
Jan 26, 2026	85.85	85.85	85.85	85.85	85.85	-0.75%	-
Jan 23, 2026	86.81	87.04	86.81	86.50	86.50	-0.52%	309
Jan 22, 2026	86.29	86.29	85.62	86.95	86.95	1.39%	231
Jan 21, 2026	87.26	87.26	86.91	85.76	85.76	-0.08%	109
Jan 20, 2026	84.94	84.94	84.94	85.83	85.83	0.34%	5
Jan 19, 2026	85.87	85.98	85.87	85.54	85.54	-0.09%	11
Jan 16, 2026	86.55	86.55	86.53	85.62	85.62	-0.83%	150
Jan 15, 2026	86.34	86.34	86.34	86.34	86.34	1.68%	-
Jan 14, 2026	85.33	85.33	85.19	84.91	84.91	0.28%	28
Jan 13, 2026	84.67	84.67	84.67	84.67	84.67	-0.73%	-
Jan 12, 2026	84.01	85.12	84.01	85.29	85.29	1.35%	68
Jan 9, 2026	85.39	85.39	85.34	84.15	84.15	-1.09%	85
Jan 8, 2026	84.63	84.66	84.07	85.08	85.08	1.95%	122
Jan 7, 2026	84.10	84.10	84.10	83.45	83.45	-0.47%	12
Jan 6, 2026	83.82	84.18	83.82	83.84	83.84	-1.00%	147
Jan 5, 2026	84.69	84.69	84.69	84.69	84.69	-2.40%	-
Jan 2, 2026	86.28	86.78	85.67	86.77	86.77	0.75%	524
Dec 30, 2025	86.12	86.12	86.12	86.12	86.12	0.17%	-
Dec 29, 2025	85.97	85.97	85.97	85.97	85.97	0.93%	-
Dec 23, 2025	85.95	85.95	85.04	85.18	85.18	-0.11%	410
Dec 22, 2025	87.02	87.02	85.99	85.27	85.27	-0.63%	230
Dec 19, 2025	87.04	87.04	87.04	85.81	85.81	-1.44%	56
Dec 18, 2025	88.07	88.08	88.07	87.06	87.06	-0.64%	58
Dec 17, 2025	87.42	87.42	87.42	87.62	87.62	0.15%	15