Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	109.00	111.00	107.71	110.23	110.23	1.41%	2,074
Feb 20, 2026	109.15	109.88	108.25	108.70	108.70	0.18%	1,081
Feb 19, 2026	109.25	110.38	108.14	108.51	108.51	-0.88%	1,577
Feb 18, 2026	107.53	110.65	107.00	109.47	109.47	1.73%	4,295
Feb 17, 2026	109.60	110.35	107.25	107.61	107.61	-1.76%	3,681
Feb 13, 2026	108.26	109.85	107.89	109.54	109.54	-0.16%	3,451
Feb 12, 2026	107.15	110.79	106.09	109.72	109.72	2.49%	3,776
Feb 11, 2026	106.22	107.66	104.58	107.05	107.05	0.26%	2,225
Feb 10, 2026	105.00	106.91	104.50	106.77	106.77	2.57%	2,150
Feb 9, 2026	104.33	105.99	103.61	104.09	104.09	-0.48%	3,420
Feb 6, 2026	104.10	105.80	103.44	104.59	104.59	0.64%	3,547
Feb 5, 2026	103.18	104.80	102.23	103.92	103.92	0.35%	5,356
Feb 4, 2026	100.01	103.57	100.01	103.56	103.56	3.35%	21,864
Feb 3, 2026	99.50	101.53	98.50	100.20	100.20	1.32%	34,275
Feb 2, 2026	100.20	101.99	98.67	98.89	98.89	-0.32%	3,909
Jan 30, 2026	99.46	99.60	98.00	99.21	99.21	-0.05%	2,066
Jan 29, 2026	99.32	99.95	98.03	99.26	99.26	0.27%	1,661
Jan 28, 2026	100.99	101.60	98.86	98.99	98.99	-1.90%	3,339
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