Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	111.46	113.62	111.46	112.10	112.10	-0.27%	560
Aug 26, 2025	113.30	113.68	112.30	112.40	112.40	-0.44%	370
Aug 25, 2025	115.12	115.30	112.90	112.90	112.90	-0.86%	399
Aug 22, 2025	115.10	115.44	113.88	113.88	113.88	-0.44%	116
Aug 21, 2025	113.78	114.40	113.78	114.38	114.38	-0.02%	103
Aug 20, 2025	113.36	115.02	113.36	114.40	114.40	0.60%	302
Aug 19, 2025	113.72	113.72	113.72	113.72	113.72	0.42%	152
Aug 18, 2025	114.50	114.50	111.96	113.24	113.24	-0.49%	152
Aug 15, 2025	116.06	116.06	113.80	113.80	113.80	-1.23%	57
Aug 14, 2025	115.12	115.22	114.92	115.22	115.22	0.44%	24
Aug 13, 2025	113.24	114.72	113.24	114.72	114.72	1.31%	1
Aug 12, 2025	113.34	113.34	113.16	113.24	113.24	-2.09%	108
Aug 11, 2025	115.96	118.24	115.66	115.66	115.66	-0.93%	37
Aug 8, 2025	117.56	117.56	116.74	116.74	116.74	-0.21%	179
Aug 7, 2025	118.14	118.14	116.32	116.98	116.98	0.05%	142
Aug 6, 2025	115.32	116.92	115.32	116.92	116.92	1.94%	484
Aug 5, 2025	115.50	115.92	114.70	114.70	114.70	-0.35%	172
Aug 4, 2025	114.94	115.52	113.56	115.10	115.10	1.52%	342
Aug 1, 2025	112.28	115.98	112.28	113.38	113.38	3.58%	448
Jul 31, 2025	108.24	109.98	108.22	109.46	109.46	-0.80%	531
Jul 30, 2025	110.50	111.90	110.34	110.34	110.34	-0.65%	39
Jul 29, 2025	109.70	111.24	109.70	111.06	111.06	1.22%	125
Jul 28, 2025	108.72	109.72	108.52	109.72	109.72	1.35%	208
Jul 25, 2025	109.18	109.18	108.26	108.26	108.26	-0.33%	43
Jul 24, 2025	108.32	108.62	108.32	108.62	108.62	-0.57%	48
Jul 23, 2025	110.58	110.58	109.24	109.24	109.24	0.28%	78
Jul 22, 2025	108.32	109.40	108.32	108.94	108.94	0.41%	51
Jul 21, 2025	108.00	108.50	108.00	108.50	108.50	-1.04%	28
Jul 18, 2025	111.06	111.06	109.64	109.64	109.64	-0.07%	24
Jul 17, 2025	110.96	110.96	109.52	109.72	109.72	1.31%	13
Jul 16, 2025	109.98	109.98	108.30	108.30	108.30	-0.70%	69
Jul 15, 2025	110.06	110.20	108.70	109.06	109.06	1.04%	1,997
Jul 14, 2025	109.92	111.38	107.94	107.94	107.94	-2.84%	190
Jul 11, 2025	111.10	111.10	111.10	111.10	111.10	-2.13%	3
Jul 10, 2025	112.22	113.52	112.22	113.52	113.52	1.83%	3
Jul 9, 2025	111.78	113.48	111.48	111.48	111.48	-0.82%	45
Jul 8, 2025	113.30	113.30	112.40	112.40	112.40	-0.09%	3
Jul 7, 2025	113.06	113.16	112.50	112.50	112.50	0.77%	35
Jul 4, 2025	110.78	111.64	109.98	111.64	111.64	-0.61%	41
Jul 3, 2025	112.10	112.32	112.10	112.32	112.32	0.56%	42
Jul 2, 2025	113.96	113.96	111.70	111.70	111.70	-0.09%	1
Jul 1, 2025	110.52	111.80	110.14	111.80	111.80	2.27%	50
Jun 30, 2025	108.98	109.32	108.98	109.32	109.32	0.24%	65
Jun 27, 2025	109.10	109.18	108.72	109.06	109.06	0.44%	48
Jun 26, 2025	109.98	110.14	108.58	108.58	108.58	-1.58%	57
Jun 25, 2025	111.04	111.04	110.32	110.32	110.32	-1.13%	4
Jun 24, 2025	111.78	111.78	111.58	111.58	111.58	-0.41%	247
Jun 23, 2025	112.54	112.56	111.46	112.04	112.04	0.32%	247
Jun 20, 2025	112.04	112.04	111.54	111.68	111.68	4.37%	78
Jun 19, 2025	109.48	109.48	107.00	107.00	107.00	-4.09%	97