Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	85.05	85.05	84.78	84.90	84.90	-0.40%	96
Dec 22, 2025	86.15	86.21	85.24	85.24	85.24	-0.78%	-
Dec 19, 2025	86.67	87.11	85.91	85.91	85.91	-1.26%	-
Dec 18, 2025	87.70	87.96	87.01	87.01	87.01	-0.71%	-
Dec 17, 2025	87.79	87.79	87.57	87.63	87.63	0.08%	-
Dec 16, 2025	87.38	87.57	87.30	87.56	87.56	0.06%	-
Dec 15, 2025	88.29	88.29	87.51	87.51	87.51	-1.23%	-
Dec 12, 2025	88.38	88.63	88.38	88.60	88.60	0.02%	-
Dec 11, 2025	87.87	88.72	87.87	88.58	88.58	-0.26%	-
Dec 10, 2025	88.37	88.89	88.37	88.81	88.81	0.89%	-
Dec 9, 2025	87.88	88.03	87.69	88.03	88.03	-	-
Dec 8, 2025	88.55	88.62	88.03	88.03	88.03	-1.66%	-
Dec 5, 2025	89.38	89.52	88.60	89.52	89.52	-1.36%	-
Dec 3, 2025	92.21	92.40	90.75	90.75	89.67	-1.28%	-
Dec 2, 2025	93.54	93.91	91.93	91.93	90.84	-2.52%	-
Dec 1, 2025	93.79	94.31	93.52	94.31	93.19	0.73%	-
Nov 28, 2025	93.85	94.29	93.52	93.63	92.52	-1.01%	-
Nov 27, 2025	93.27	94.59	93.27	94.59	93.46	0.56%	-
Nov 26, 2025	91.57	94.06	91.57	94.06	92.94	2.64%	-
Nov 25, 2025	91.16	91.64	91.10	91.64	90.55	0.84%	-
Nov 24, 2025	91.30	91.33	90.88	90.88	89.80	-0.02%	-
Nov 21, 2025	90.18	90.90	89.99	90.90	89.82	1.17%	-
Nov 20, 2025	89.26	89.85	88.75	89.85	88.78	1.21%	-
Nov 19, 2025	89.11	89.28	88.78	88.78	87.72	0.59%	-
Nov 18, 2025	89.28	89.66	88.26	88.26	87.21	-1.94%	-
Nov 17, 2025	90.28	90.28	89.55	90.01	88.94	0.63%	-
Nov 14, 2025	90.62	90.62	89.45	89.45	88.39	-1.08%	-
Nov 13, 2025	90.02	90.59	90.02	90.43	89.35	-0.18%	-
Nov 12, 2025	89.27	90.59	88.96	90.59	89.51	1.32%	-
Nov 11, 2025	89.79	89.79	89.32	89.41	88.35	1.04%	-
Nov 10, 2025	90.19	90.19	88.49	88.49	87.44	-1.68%	-
Nov 7, 2025	87.93	90.00	87.02	90.00	88.93	3.63%	-
Nov 6, 2025	87.17	87.70	86.85	86.85	85.82	-0.33%	-
Nov 5, 2025	87.59	88.03	86.94	87.14	86.10	0.14%	-
Nov 4, 2025	89.32	91.03	87.02	87.02	85.98	-4.31%	106
Nov 3, 2025	103.68	104.20	90.94	90.94	89.86	-12.25%	-
Oct 31, 2025	104.42	104.42	102.60	103.64	102.41	-0.50%	-
Oct 30, 2025	102.04	104.70	101.88	104.16	102.92	2.38%	111
Oct 29, 2025	103.74	103.74	101.74	101.74	100.53	-2.15%	-
Oct 28, 2025	103.30	103.98	103.30	103.98	102.74	0.60%	-
Oct 27, 2025	102.18	103.36	101.98	103.36	102.13	1.47%	-
Oct 24, 2025	102.38	102.72	101.86	101.86	100.65	-0.14%	-
Oct 23, 2025	103.70	103.94	102.00	102.00	100.79	-2.58%	-
Oct 22, 2025	103.62	104.70	103.60	104.70	103.45	1.14%	-
Oct 21, 2025	103.88	104.04	103.52	103.52	102.29	-0.33%	-
Oct 20, 2025	104.38	104.38	103.86	103.86	102.62	0.04%	-
Oct 17, 2025	102.18	103.82	102.18	103.82	102.58	0.62%	-
Oct 16, 2025	103.10	103.56	102.98	103.18	101.95	-0.21%	-
Oct 15, 2025	103.54	103.76	103.40	103.40	102.17	0.47%	-
Oct 14, 2025	103.66	103.66	102.92	102.92	101.69	0.57%	-