Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	87.42	87.42	85.85	85.85	85.85	-1.37%	413
Dec 18, 2025	87.91	88.59	86.86	87.04	87.04	-0.66%	629
Dec 17, 2025	87.70	88.20	87.62	87.62	87.62	-0.08%	670
Dec 16, 2025	87.87	87.87	86.97	87.69	87.69	0.08%	456
Dec 15, 2025	88.49	88.49	87.07	87.62	87.62	-1.22%	1,362
Dec 12, 2025	88.69	88.69	88.00	88.70	88.70	0.17%	1,336
Dec 11, 2025	88.99	88.99	87.52	88.55	88.55	-0.34%	440
Dec 10, 2025	88.40	89.02	88.40	88.85	88.85	0.89%	792
Dec 9, 2025	87.86	88.16	87.73	88.07	88.07	0.07%	320
Dec 8, 2025	88.61	88.78	87.29	88.01	88.01	-1.80%	1,807
Dec 5, 2025	89.22	90.10	88.54	89.62	89.62	-0.79%	1,850
Dec 4, 2025	91.92	93.64	90.12	90.33	89.25	-0.45%	1,091
Dec 3, 2025	91.00	93.15	90.57	90.74	89.65	-1.17%	1,184
Dec 2, 2025	94.00	94.96	91.81	91.81	90.71	-2.69%	917
Dec 1, 2025	96.41	96.41	93.67	94.35	93.22	0.60%	2,344
Nov 28, 2025	94.58	94.58	93.26	93.79	92.67	-0.81%	215
Nov 27, 2025	92.14	94.56	92.14	94.56	93.43	0.69%	314
Nov 26, 2025	92.02	94.49	91.90	93.91	92.79	2.40%	509
Nov 25, 2025	91.51	91.87	91.06	91.71	90.61	1.25%	1,084
Nov 24, 2025	91.58	91.58	90.58	90.58	89.50	-0.42%	120
Nov 21, 2025	90.50	90.96	89.45	90.96	89.87	0.94%	475
Nov 20, 2025	89.43	90.11	88.87	90.11	89.03	1.51%	314
Nov 19, 2025	89.91	89.91	88.20	88.77	87.71	0.67%	356
Nov 18, 2025	89.60	89.62	88.18	88.18	87.13	-2.10%	737
Nov 17, 2025	90.30	90.87	89.27	90.07	88.99	0.59%	5,767
Nov 14, 2025	90.50	90.50	89.54	89.54	88.47	-1.13%	795
Nov 13, 2025	90.05	90.96	90.00	90.56	89.48	0.04%	810
Nov 12, 2025	89.36	90.66	88.75	90.52	89.44	1.81%	936
Nov 11, 2025	89.42	89.50	88.85	88.91	87.85	0.36%	340
Nov 10, 2025	90.76	90.76	88.26	88.59	87.53	-1.49%	1,267
Nov 7, 2025	87.86	89.93	87.21	89.93	88.85	3.43%	1,703
Nov 6, 2025	87.98	88.09	86.95	86.95	85.91	-0.31%	365
Nov 5, 2025	88.00	88.22	87.00	87.22	86.18	0.26%	3,952
Nov 4, 2025	89.36	90.08	86.99	86.99	85.95	-4.62%	3,070
Nov 3, 2025	104.60	104.60	86.17	91.20	90.11	-11.90%	7,231
Oct 31, 2025	104.78	105.06	102.62	103.52	102.28	-0.73%	288
Oct 30, 2025	101.64	105.34	101.50	104.28	103.03	2.52%	1,302
Oct 29, 2025	104.12	104.12	101.72	101.72	100.50	-2.34%	43
Oct 28, 2025	104.08	104.16	103.70	104.16	102.91	0.56%	175
Oct 27, 2025	102.78	103.58	101.64	103.58	102.34	1.45%	460
Oct 24, 2025	102.04	103.12	101.70	102.10	100.88	0.06%	283
Oct 23, 2025	104.24	104.24	101.96	102.04	100.82	-2.80%	185
Oct 22, 2025	103.30	104.98	103.30	104.98	103.72	1.31%	174
Oct 21, 2025	104.04	104.64	103.20	103.62	102.38	-0.25%	460
Oct 20, 2025	104.10	104.12	103.88	103.88	102.64	0.19%	315
Oct 17, 2025	102.38	103.68	102.00	103.68	102.44	0.48%	147
Oct 16, 2025	103.00	103.82	103.00	103.18	101.95	-0.23%	54
Oct 15, 2025	103.90	104.20	103.42	103.42	102.18	0.47%	152
Oct 14, 2025	103.70	104.44	102.94	102.94	101.71	0.53%	440
Oct 13, 2025	102.64	103.86	102.40	102.40	101.18	-0.87%	462