Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	143.06	144.07	143.06	143.36	-	-0.33%	720,788
May 29, 2025	142.22	144.31	141.58	143.84	143.84	0.81%	1,716,195
May 28, 2025	142.97	143.87	142.30	142.68	142.68	-0.12%	1,748,873
May 27, 2025	141.64	143.08	141.15	142.85	142.85	0.92%	2,594,117
May 23, 2025	140.09	141.65	138.06	141.55	141.55	1.29%	2,582,875
May 22, 2025	140.48	140.48	138.33	139.75	139.75	-0.94%	2,743,882
May 21, 2025	140.87	142.37	140.66	141.07	141.07	-0.40%	2,475,817
May 20, 2025	140.76	141.73	140.35	141.63	141.63	0.60%	2,421,661
May 19, 2025	141.10	143.26	139.65	140.79	140.79	1.24%	3,259,550
May 16, 2025	137.66	139.35	137.04	139.07	139.07	1.25%	2,310,131
May 15, 2025	134.46	137.47	133.65	137.35	137.35	2.88%	2,625,829
May 14, 2025	133.59	134.16	132.58	133.51	133.51	-0.39%	2,139,332
May 13, 2025	135.89	136.16	132.73	134.03	134.03	-1.93%	3,058,917
May 12, 2025	132.40	136.79	132.01	136.67	136.67	2.72%	3,112,783
May 9, 2025	133.18	134.49	132.84	133.05	133.05	-0.37%	1,864,154
May 8, 2025	133.77	134.88	133.07	133.54	133.54	-0.04%	2,165,938
May 7, 2025	132.50	134.43	132.30	133.59	133.59	0.62%	2,953,582
May 6, 2025	130.55	133.36	129.76	132.77	132.77	1.43%	3,014,065
May 5, 2025	131.24	131.55	130.24	130.90	130.90	0.42%	1,459,706
May 2, 2025	130.37	131.60	129.26	130.35	130.35	0.37%	2,258,604
May 1, 2025	130.35	131.00	128.50	129.87	129.87	-1.45%	1,965,740
Apr 30, 2025	131.60	132.00	129.16	131.78	131.78	0.94%	2,929,109
Apr 29, 2025	130.13	131.07	128.23	130.55	130.55	-0.27%	1,964,291
Apr 28, 2025	131.73	132.00	130.66	130.90	130.90	-0.54%	1,746,432
Apr 25, 2025	132.96	133.23	129.84	131.61	131.61	-0.55%	2,626,988
Apr 24, 2025	133.01	133.33	131.65	132.34	132.34	-0.79%	2,708,993
Apr 23, 2025	135.52	136.57	131.12	133.40	133.40	-3.28%	4,583,385
Apr 22, 2025	133.08	138.38	133.00	137.92	137.92	-1.53%	3,834,812
Apr 21, 2025	143.45	143.50	138.68	140.07	140.07	-1.92%	2,615,630
Apr 17, 2025	140.43	143.44	140.22	142.81	142.81	2.23%	2,108,310
Apr 16, 2025	142.15	142.64	139.38	139.70	139.70	-1.25%	2,004,879
Apr 15, 2025	142.23	143.06	141.37	141.47	141.47	-0.76%	1,855,729
Apr 14, 2025	139.83	142.86	138.64	142.56	142.56	2.00%	1,676,827
Apr 11, 2025	136.71	140.72	135.97	139.76	139.76	1.65%	1,721,602
Apr 10, 2025	135.36	138.84	134.80	137.49	137.49	1.73%	2,281,937
Apr 9, 2025	131.85	137.65	131.52	135.15	135.15	1.40%	2,436,549
Apr 8, 2025	136.59	136.68	132.24	133.28	133.28	-0.94%	2,543,238
Apr 7, 2025	135.17	138.11	133.41	134.54	134.54	-2.44%	2,827,266
Apr 4, 2025	145.82	147.00	137.65	137.91	137.91	-5.03%	2,555,130
Apr 3, 2025	145.00	147.12	144.44	145.22	145.22	1.62%	2,384,889
Apr 2, 2025	142.97	143.75	141.56	142.90	142.90	-0.09%	1,845,709
Apr 1, 2025	142.86	143.51	142.02	143.03	143.03	0.57%	1,725,403
Mar 31, 2025	141.27	142.74	141.07	142.22	142.22	1.07%	1,974,068
Mar 28, 2025	142.09	142.60	140.02	140.71	140.71	0.11%	1,227,254
Mar 27, 2025	140.64	141.04	139.49	140.56	140.56	0.68%	1,052,655
Mar 26, 2025	137.27	139.93	137.24	139.61	139.61	1.91%	2,209,949
Mar 25, 2025	137.75	137.76	135.99	136.99	136.99	-0.60%	1,800,996
Mar 24, 2025	138.31	139.20	137.10	137.82	137.82	-0.61%	1,979,808
Mar 21, 2025	139.08	140.29	137.44	138.67	138.67	-0.29%	7,442,696
Mar 20, 2025	139.34	139.70	137.04	139.08	139.08	-0.41%	1,665,394