Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	82.41	83.51	82.41	83.51	83.51	0.17%	1,719
Jan 29, 2026	83.14	83.66	82.00	83.37	83.37	-	1,038
Jan 28, 2026	83.33	84.46	83.33	83.37	83.37	-1.81%	474
Jan 27, 2026	85.92	87.40	84.28	84.91	84.91	-1.13%	1,672
Jan 26, 2026	86.10	86.65	85.77	85.88	85.88	-0.48%	797
Jan 23, 2026	87.18	87.31	86.29	86.29	86.29	-0.76%	390
Jan 22, 2026	86.35	87.17	84.76	86.95	86.95	1.27%	693
Jan 21, 2026	87.00	87.00	85.43	85.86	85.86	-0.14%	745
Jan 20, 2026	84.83	85.98	83.97	85.98	85.98	-0.43%	723
Jan 19, 2026	84.90	86.35	84.90	86.35	86.35	0.71%	160
Jan 16, 2026	86.88	86.88	85.39	85.74	85.74	-0.73%	697
Jan 15, 2026	85.47	86.50	85.30	86.37	86.37	1.83%	169
Jan 14, 2026	84.97	85.23	84.54	84.82	84.82	0.35%	437
Jan 13, 2026	84.88	85.23	84.02	84.52	84.52	-0.90%	737
Jan 12, 2026	83.95	85.29	83.95	85.29	85.29	1.34%	1,519
Jan 9, 2026	85.33	85.56	83.97	84.16	84.16	-0.98%	489
Jan 8, 2026	84.00	85.19	83.99	84.99	84.99	1.77%	831
Jan 7, 2026	84.64	84.64	82.46	83.51	83.51	-0.24%	1,554
Jan 6, 2026	84.00	84.12	83.70	83.71	83.71	-1.16%	597
Jan 5, 2026	86.43	87.20	84.06	84.69	84.69	-2.27%	3,339
Jan 2, 2026	88.00	88.00	85.58	86.66	86.66	0.57%	1,932
Dec 30, 2025	86.00	86.36	86.00	86.17	86.17	0.26%	19
Dec 29, 2025	83.95	86.27	83.95	85.95	85.95	0.98%	353
Dec 23, 2025	86.00	86.00	84.72	85.12	85.12	-0.13%	2,645
Dec 22, 2025	87.44	87.44	85.20	85.23	85.23	-0.72%	2,280
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