Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	82.48	84.12	82.48	84.12	84.12	1.23%	195
Jan 29, 2026	82.56	83.35	82.56	83.10	83.10	-1.51%	67
Jan 28, 2026	83.48	84.37	83.48	84.37	84.37	-1.43%	150
Jan 27, 2026	84.88	85.59	84.88	85.59	85.59	0.77%	858
Jan 26, 2026	86.06	86.87	84.94	84.94	84.94	-1.77%	213
Jan 23, 2026	86.47	86.47	86.47	86.47	86.47	-0.08%	-
Jan 22, 2026	86.30	87.22	86.30	86.54	86.54	0.64%	127
Jan 21, 2026	86.17	87.10	85.99	85.99	85.99	1.76%	193
Jan 20, 2026	84.87	84.87	84.50	84.50	84.50	-2.15%	70
Jan 19, 2026	84.77	86.36	84.77	86.36	86.36	-0.54%	263
Jan 16, 2026	86.12	86.83	86.12	86.83	86.83	0.24%	20
Jan 15, 2026	84.69	86.62	84.69	86.62	86.62	1.27%	83
Jan 14, 2026	84.50	85.53	84.50	85.53	85.53	1.34%	560
Jan 13, 2026	84.01	85.12	84.01	84.40	84.40	-0.71%	485
Jan 12, 2026	84.47	85.00	83.63	85.00	85.00	0.34%	563
Jan 9, 2026	84.71	84.71	84.71	84.71	84.71	-0.56%	-
Jan 8, 2026	83.29	85.29	83.29	85.19	85.19	2.65%	245
Jan 7, 2026	83.27	83.92	82.99	82.99	82.99	-1.45%	155
Jan 6, 2026	83.53	84.21	83.53	84.21	84.21	-0.28%	160
Jan 5, 2026	86.75	87.04	84.45	84.45	84.45	-1.63%	508
Jan 2, 2026	86.62	87.38	85.85	85.85	85.85	-0.67%	176
Dec 30, 2025	85.68	86.43	85.68	86.43	86.43	0.59%	30
Dec 29, 2025	86.20	86.20	85.45	85.92	85.92	1.36%	82
Dec 23, 2025	84.67	84.77	84.67	84.77	84.77	-0.92%	150
Dec 22, 2025	86.43	86.43	85.45	85.56	85.56	-0.80%	188
Dec 19, 2025	86.43	86.86	86.25	86.25	86.25	-0.86%	287
Dec 18, 2025	87.14	88.21	86.80	87.00	87.00	-0.92%	371
Dec 17, 2025	87.20	87.81	87.20	87.81	87.81	0.16%	117
Dec 16, 2025	87.40	87.67	87.06	87.67	87.67	-0.52%	42
Dec 15, 2025	87.97	88.13	87.97	88.13	88.13	-0.25%	35
Dec 12, 2025	87.79	88.40	87.79	88.35	88.35	-0.45%	146
Dec 11, 2025	87.99	88.75	87.50	88.75	88.75	0.16%	1,030
Dec 10, 2025	88.35	88.61	88.35	88.61	88.61	0.92%	2
Dec 9, 2025	87.17	87.80	87.17	87.80	87.80	-0.40%	105
Dec 8, 2025	88.69	89.06	87.90	88.15	88.15	-1.32%	242
Dec 5, 2025	88.78	89.33	88.78	89.33	89.33	-1.41%	50
Dec 4, 2025	90.61	90.61	90.61	90.61	89.53	-0.10%	-
Dec 3, 2025	91.56	92.18	90.70	90.70	89.62	-1.88%	142
Dec 2, 2025	93.21	93.71	92.44	92.44	91.34	-1.94%	780
Dec 1, 2025	93.85	94.27	93.85	94.27	93.15	0.17%	12
Nov 28, 2025	94.00	94.31	93.86	94.11	92.99	-0.87%	207
Nov 27, 2025	92.98	94.94	92.98	94.94	93.81	1.13%	35
Nov 26, 2025	91.18	93.88	91.18	93.88	92.76	3.11%	30
Nov 25, 2025	91.05	91.05	91.05	91.05	89.96	0.20%	-
Nov 24, 2025	90.87	90.87	90.87	90.87	89.79	1.14%	-
Nov 21, 2025	89.99	89.99	89.85	89.85	88.78	0.98%	200
Nov 20, 2025	88.53	88.98	88.53	88.98	87.92	0.21%	110
Nov 19, 2025	88.72	88.97	88.72	88.79	87.73	0.33%	169
Nov 18, 2025	88.93	89.11	88.50	88.50	87.44	-1.43%	98
Nov 17, 2025	89.95	90.47	89.74	89.78	88.71	-0.18%	93