Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	87.49	87.49	87.49	87.49	87.49	0.05%	-
Dec 15, 2025	88.10	88.10	87.33	87.45	87.45	-1.42%	71
Dec 12, 2025	88.71	88.71	88.71	88.71	88.71	0.15%	-
Dec 11, 2025	88.58	88.58	88.58	88.58	88.58	-0.19%	-
Dec 10, 2025	88.90	88.90	88.86	88.75	88.75	0.73%	93
Dec 9, 2025	87.80	87.80	87.80	88.11	88.11	0.05%	17
Dec 8, 2025	88.78	88.78	87.93	88.07	88.07	-1.90%	134
Dec 5, 2025	88.80	88.80	88.79	89.78	89.78	-1.28%	147
Dec 4, 2025	90.94	90.94	90.94	90.94	90.94	0.30%	-
Dec 3, 2025	92.51	92.51	90.48	90.67	89.59	-1.37%	680
Dec 2, 2025	96.21	96.21	94.01	91.93	90.83	-2.50%	105
Dec 1, 2025	96.35	96.35	94.31	94.29	93.16	0.66%	23
Nov 28, 2025	93.89	93.93	93.89	93.67	92.55	-0.83%	106
Nov 27, 2025	93.63	94.07	93.63	94.45	93.32	0.36%	118
Nov 26, 2025	93.89	94.56	93.56	94.11	92.99	2.55%	626
Nov 25, 2025	90.67	90.67	90.67	91.77	90.67	1.14%	-
Nov 24, 2025	89.66	89.66	89.66	90.74	89.66	-0.10%	-
Nov 21, 2025	90.37	90.79	89.52	90.83	89.75	1.19%	315
Nov 20, 2025	88.69	88.69	88.69	89.76	88.69	1.09%	-
Nov 19, 2025	89.85	89.85	89.85	88.79	87.73	0.53%	2
Nov 18, 2025	89.80	89.80	89.33	88.32	87.27	-1.76%	128
Nov 17, 2025	90.00	90.11	89.71	89.90	88.83	0.28%	283
Nov 14, 2025	90.36	90.78	90.36	89.65	88.58	-0.84%	94
Nov 13, 2025	90.56	90.56	90.56	90.41	89.33	-0.32%	10
Nov 12, 2025	88.54	88.54	88.54	90.70	89.62	1.91%	22
Nov 11, 2025	87.94	87.94	87.94	89.00	87.94	0.69%	-
Nov 10, 2025	89.52	89.52	89.14	88.39	87.33	-1.81%	102
Nov 7, 2025	88.55	88.55	86.99	90.02	88.95	3.48%	422
Nov 6, 2025	85.95	85.95	85.95	86.99	85.95	-0.13%	-
Nov 5, 2025	87.94	87.94	87.47	87.10	86.06	0.07%	224
Nov 4, 2025	89.38	89.88	87.04	87.04	86.00	-4.20%	745
Nov 3, 2025	103.52	103.52	88.50	90.86	89.78	-12.42%	275
Oct 31, 2025	103.88	103.88	103.84	103.74	102.50	-0.44%	15
Oct 30, 2025	101.40	103.60	101.40	104.20	102.96	2.34%	322
Oct 29, 2025	100.60	100.60	100.60	101.82	100.60	-2.06%	-
Oct 28, 2025	102.72	102.72	102.72	103.96	102.72	0.58%	-
Oct 27, 2025	102.13	102.13	102.13	103.36	102.13	1.47%	-
Oct 24, 2025	100.64	100.64	100.64	101.86	100.64	-0.18%	-
Oct 23, 2025	100.82	100.82	100.82	102.04	100.82	-2.62%	-
Oct 22, 2025	103.36	103.36	103.36	104.78	103.53	1.14%	80
Oct 21, 2025	104.54	104.54	104.54	103.60	102.36	-0.23%	100
Oct 20, 2025	102.60	102.60	102.60	103.84	102.60	0.25%	-
Oct 17, 2025	102.36	102.36	102.36	103.58	102.34	0.19%	47