Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	100.99	101.60	99.90	100.15	-	-0.75%	941
Jan 27, 2026	101.39	104.90	100.79	100.91	100.91	-0.55%	7,146
Jan 26, 2026	102.26	102.92	101.38	101.47	101.47	-0.50%	8,428
Jan 23, 2026	101.93	102.50	101.23	101.99	101.99	-0.14%	2,427
Jan 22, 2026	100.19	102.40	99.09	102.13	102.13	2.52%	1,052
Jan 21, 2026	101.35	101.68	99.54	99.62	99.62	-1.16%	1,737
Jan 20, 2026	99.90	101.19	97.64	100.79	100.79	1.88%	3,707
Jan 16, 2026	100.95	100.95	98.64	98.93	98.93	-2.05%	3,062
Jan 15, 2026	99.21	101.01	98.15	101.01	101.01	1.89%	1,995
Jan 14, 2026	98.23	99.51	97.77	99.13	99.13	0.88%	3,034
Jan 13, 2026	98.39	99.37	97.93	98.27	98.27	-0.54%	764
Jan 12, 2026	98.70	99.96	97.81	98.80	98.80	0.80%	5,217
Jan 9, 2026	99.10	99.74	97.71	98.02	98.02	-1.49%	2,687
Jan 8, 2026	98.15	99.50	97.00	99.50	99.50	1.79%	3,570
Jan 7, 2026	98.15	98.85	96.32	97.75	97.75	-0.18%	5,847
Jan 6, 2026	98.35	98.79	97.64	97.93	97.93	-0.57%	14,824
Jan 5, 2026	102.45	104.00	97.65	98.49	98.49	-2.82%	10,926
Jan 2, 2026	102.00	102.99	100.25	101.35	101.35	-0.05%	1,392
Dec 31, 2025	101.81	102.65	101.02	101.40	101.40	0.05%	1,908
Dec 30, 2025	101.03	101.99	100.56	101.35	101.35	0.16%	1,008
Dec 29, 2025	101.00	101.86	100.60	101.19	101.19	0.09%	3,276
Dec 24, 2025	100.00	101.10	99.00	101.10	101.10	0.68%	1,059
Dec 23, 2025	100.22	100.48	99.63	100.42	100.42	0.54%	2,001
Dec 22, 2025	102.43	104.01	99.88	99.88	99.88	-0.60%	2,529
Dec 19, 2025	101.49	102.27	100.27	100.48	100.48	-1.41%	1,311
Dec 18, 2025	102.88	103.42	101.36	101.92	101.92	-1.17%	2,347
Dec 17, 2025	102.03	103.71	101.98	103.13	103.13	0.84%	745
Dec 16, 2025	103.12	105.83	102.27	102.27	102.27	-0.51%	2,131
Dec 15, 2025	103.48	103.73	102.36	102.79	102.79	-0.30%	1,823
Dec 12, 2025	103.50	104.29	103.10	103.10	103.10	-0.71%	2,883
Dec 11, 2025	103.49	104.34	102.67	103.84	103.84	0.35%	1,675
Dec 10, 2025	103.63	103.94	103.00	103.48	103.48	0.88%	2,677
Dec 9, 2025	102.01	102.91	101.71	102.58	102.58	0.37%	3,579
Dec 8, 2025	103.01	103.34	101.78	102.20	102.20	-0.87%	1,745
Dec 5, 2025	103.99	104.62	103.02	103.10	103.10	-2.03%	3,203
Dec 4, 2025	106.12	107.50	104.98	105.24	103.98	-0.72%	1,782
Dec 3, 2025	106.76	108.66	105.43	106.00	104.73	-0.92%	2,163
Dec 2, 2025	108.95	109.35	106.41	106.98	105.70	-1.49%	2,208
Dec 1, 2025	109.50	110.04	108.56	108.60	107.30	-0.53%	2,709
Nov 28, 2025	114.00	114.00	107.79	109.18	107.87	0.82%	2,363
Nov 26, 2025	106.21	109.43	105.62	108.29	106.99	2.79%	3,252
Nov 25, 2025	105.37	106.80	104.41	105.35	104.09	0.37%	4,484
Nov 24, 2025	105.29	105.65	103.82	104.96	103.70	-0.14%	1,999
Nov 21, 2025	104.10	105.57	103.41	105.11	103.85	1.62%	2,802
Nov 20, 2025	102.13	104.02	102.13	103.43	102.19	0.66%	1,314
Nov 19, 2025	103.06	103.66	101.78	102.75	101.52	-0.67%	1,807
Nov 18, 2025	103.53	104.62	102.06	103.44	102.20	-1.40%	821
Nov 17, 2025	106.00	112.20	103.61	104.91	103.65	0.74%	1,840
Nov 14, 2025	104.40	105.64	103.97	104.14	102.89	-0.74%	3,382
Nov 13, 2025	104.48	105.40	104.47	104.92	103.66	-0.02%	6,270