Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	85.35	87.42	85.33	87.42	87.42	2.50%	-
Feb 3, 2026	84.29	85.29	83.92	85.29	85.29	1.15%	50
Feb 2, 2026	84.54	85.16	84.32	84.32	84.32	0.76%	50
Jan 30, 2026	83.12	83.68	82.85	83.68	83.68	-0.01%	-
Jan 29, 2026	83.19	83.69	83.11	83.69	83.69	0.34%	-
Jan 28, 2026	84.00	84.40	83.41	83.41	83.41	-1.64%	-
Jan 27, 2026	85.21	85.85	84.80	84.80	84.80	-1.26%	-
Jan 26, 2026	86.71	86.71	85.88	85.88	85.88	-0.62%	-
Jan 23, 2026	87.08	87.08	86.42	86.42	86.42	-0.56%	-
Jan 22, 2026	85.67	86.91	85.14	86.91	86.91	1.41%	-
Jan 21, 2026	86.70	86.82	85.70	85.70	85.70	-0.29%	-
Jan 20, 2026	85.10	85.95	84.46	85.95	85.95	0.27%	-
Jan 19, 2026	84.69	85.72	84.69	85.72	85.72	0.05%	1
Jan 16, 2026	86.60	86.88	85.68	85.68	85.68	-0.67%	-
Jan 15, 2026	85.18	86.26	85.03	86.26	86.26	1.51%	-
Jan 14, 2026	84.76	84.98	84.76	84.98	84.98	0.44%	-
Jan 13, 2026	84.32	84.61	84.13	84.61	84.61	-0.88%	-
Jan 12, 2026	84.22	85.36	83.90	85.36	85.36	1.37%	-
Jan 9, 2026	84.75	85.21	84.21	84.21	84.21	-1.02%	-
Jan 8, 2026	84.19	85.08	83.65	85.08	85.08	1.98%	-
Jan 7, 2026	83.97	83.99	83.43	83.43	83.43	-0.37%	-
Jan 6, 2026	84.20	84.20	83.65	83.74	83.74	-1.10%	-
Jan 5, 2026	86.88	86.88	84.67	84.67	84.67	-2.33%	-
Jan 2, 2026	86.41	86.82	86.19	86.69	86.69	0.67%	-
Dec 30, 2025	85.89	86.11	85.89	86.11	86.11	0.16%	-
Dec 29, 2025	85.71	85.97	85.67	85.97	85.97	1.26%	-
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%	-