Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	94.58	94.58	93.26	93.79	93.79	-0.81%	215
Nov 27, 2025	92.14	94.56	92.14	94.56	94.56	0.69%	314
Nov 26, 2025	92.02	94.49	91.90	93.91	93.91	2.40%	509
Nov 25, 2025	91.51	91.87	91.06	91.71	91.71	1.25%	1,084
Nov 24, 2025	91.58	91.58	90.58	90.58	90.58	-0.42%	120
Nov 21, 2025	90.50	90.96	89.45	90.96	90.96	0.94%	475
Nov 20, 2025	89.43	90.11	88.87	90.11	90.11	1.51%	314
Nov 19, 2025	89.91	89.91	88.20	88.77	88.77	0.67%	356
Nov 18, 2025	89.60	89.62	88.18	88.18	88.18	-2.10%	737
Nov 17, 2025	90.30	90.87	89.27	90.07	90.07	0.59%	5,767
Nov 14, 2025	90.50	90.50	89.54	89.54	89.54	-1.13%	795
Nov 13, 2025	90.05	90.96	90.00	90.56	90.56	0.04%	810
Nov 12, 2025	89.36	90.66	88.75	90.52	90.52	1.81%	936
Nov 11, 2025	89.42	89.50	88.85	88.91	88.91	0.36%	340
Nov 10, 2025	90.76	90.76	88.26	88.59	88.59	-1.49%	1,267
Nov 7, 2025	87.86	89.93	87.21	89.93	89.93	3.43%	1,703
Nov 6, 2025	87.98	88.09	86.95	86.95	86.95	-0.31%	365
Nov 5, 2025	88.00	88.22	87.00	87.22	87.22	0.26%	3,952
Nov 4, 2025	89.36	90.08	86.99	86.99	86.99	-4.62%	3,070
Nov 3, 2025	104.60	104.60	86.17	91.20	91.20	-11.90%	7,231
Oct 31, 2025	104.78	105.06	102.62	103.52	103.52	-0.73%	288
Oct 30, 2025	101.64	105.34	101.50	104.28	104.28	2.52%	1,302
Oct 29, 2025	104.12	104.12	101.72	101.72	101.72	-2.34%	43
Oct 28, 2025	104.08	104.16	103.70	104.16	104.16	0.56%	175
Oct 27, 2025	102.78	103.58	101.64	103.58	103.58	1.45%	460
Oct 24, 2025	102.04	103.12	101.70	102.10	102.10	0.06%	283
Oct 23, 2025	104.24	104.24	101.96	102.04	102.04	-2.80%	185
Oct 22, 2025	103.30	104.98	103.30	104.98	104.98	1.31%	174
Oct 21, 2025	104.04	104.64	103.20	103.62	103.62	-0.25%	460
Oct 20, 2025	104.10	104.12	103.88	103.88	103.88	0.19%	315
Oct 17, 2025	102.38	103.68	102.00	103.68	103.68	0.48%	147
Oct 16, 2025	103.00	103.82	103.00	103.18	103.18	-0.23%	54
Oct 15, 2025	103.90	104.20	103.42	103.42	103.42	0.47%	152
Oct 14, 2025	103.70	104.44	102.94	102.94	102.94	0.53%	440
Oct 13, 2025	102.64	103.86	102.40	102.40	102.40	-0.87%	462
Oct 10, 2025	103.70	103.70	103.30	103.30	103.30	-0.52%	211
Oct 9, 2025	103.18	104.20	103.18	103.84	103.84	-0.15%	282
Oct 8, 2025	105.88	105.88	104.00	104.00	104.00	-0.19%	52
Oct 7, 2025	103.72	104.20	102.80	104.20	104.20	1.07%	212
Oct 6, 2025	104.74	106.34	103.10	103.10	103.10	-0.85%	168
Oct 3, 2025	104.54	104.54	103.98	103.98	103.98	-0.97%	273
Oct 2, 2025	104.84	105.00	104.54	105.00	105.00	-0.46%	57
Oct 1, 2025	105.98	105.98	105.48	105.48	105.48	0.02%	58
Sep 30, 2025	104.84	105.46	104.84	105.46	105.46	1.25%	107
Sep 29, 2025	104.06	104.72	104.06	104.16	104.16	0.15%	37
Sep 26, 2025	103.32	104.64	103.32	104.00	104.00	-0.73%	84
Sep 25, 2025	105.58	105.72	103.78	104.76	104.76	-0.70%	242
Sep 24, 2025	105.50	105.50	105.50	105.50	105.50	1.17%	-
Sep 23, 2025	105.62	105.66	104.28	104.28	104.28	-1.04%	157
Sep 22, 2025	106.30	106.30	105.38	105.38	105.38	-1.53%	234