Kimberly-Clark Corporation (KMB)

Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	108.69	109.81	107.97	109.41	109.41	1.06%	5,231,574
Feb 12, 2026	107.45	110.78	107.28	108.26	108.26	0.61%	6,660,569
Feb 11, 2026	105.59	107.83	104.52	107.60	107.60	1.62%	5,639,556
Feb 10, 2026	105.09	106.89	104.80	105.88	105.88	1.13%	6,330,873
Feb 9, 2026	104.20	104.98	103.62	104.70	104.70	0.35%	3,882,722
Feb 6, 2026	104.00	105.04	103.66	104.33	104.33	0.07%	5,226,392
Feb 5, 2026	103.97	104.80	102.15	104.26	104.26	1.02%	7,452,635
Feb 4, 2026	101.24	103.97	101.22	103.21	103.21	2.42%	8,047,109
Feb 3, 2026	99.07	101.54	98.76	100.77	100.77	1.28%	5,656,815
Feb 2, 2026	100.44	100.65	98.63	99.50	99.50	-0.49%	6,352,251
Jan 30, 2026	99.14	100.39	98.15	99.99	99.99	1.35%	10,241,219
Jan 29, 2026	99.70	99.91	98.03	98.66	98.66	-0.88%	8,038,826
Jan 28, 2026	100.84	101.30	98.39	99.54	99.54	-1.09%	6,771,514
Jan 27, 2026	102.50	103.10	100.15	100.64	100.64	-0.49%	9,414,223
Jan 26, 2026	102.30	102.97	100.22	101.14	101.14	-1.07%	8,797,315
Jan 23, 2026	102.19	102.51	101.46	102.23	102.23	0.04%	4,103,460
Jan 22, 2026	99.65	102.46	99.32	102.19	102.19	2.17%	6,489,776
Jan 21, 2026	101.43	101.79	99.44	100.02	100.02	-1.44%	6,796,598
Jan 20, 2026	99.11	101.54	98.29	101.48	101.48	2.17%	9,038,264
Jan 16, 2026	100.10	100.26	98.56	99.32	99.32	-1.09%	6,716,512
Jan 15, 2026	99.02	101.17	98.65	100.41	100.41	1.27%	5,939,092
Jan 14, 2026	98.58	99.53	98.45	99.15	99.15	0.43%	5,552,371
Jan 13, 2026	98.51	99.43	97.81	98.73	98.73	0.47%	6,483,867
Jan 12, 2026	97.88	99.84	97.78	98.27	98.27	0.36%	7,202,153
Jan 9, 2026	98.70	99.09	97.68	97.92	97.92	-0.96%	7,054,603
Jan 8, 2026	97.49	99.59	97.30	98.87	98.87	1.34%	5,797,673
Jan 7, 2026	97.53	98.13	96.26	97.56	97.56	-0.08%	5,871,014
Jan 6, 2026	98.11	98.54	97.57	97.64	97.64	-0.44%	5,526,507
Jan 5, 2026	101.22	101.22	97.65	98.07	98.07	-3.28%	9,673,218
Jan 2, 2026	101.19	101.98	100.26	101.40	101.40	0.51%	4,347,976
Dec 31, 2025	101.32	101.66	100.87	100.89	100.89	-0.67%	2,808,390
Dec 30, 2025	100.80	101.73	100.52	101.57	101.57	0.53%	3,115,533
Dec 29, 2025	101.00	101.52	100.76	101.03	101.03	0.03%	3,202,799
Dec 26, 2025	101.17	101.75	100.70	101.00	101.00	-0.08%	2,673,757
Dec 24, 2025	100.09	101.13	100.06	101.08	101.08	0.97%	1,200,056
Dec 23, 2025	99.70	100.57	99.60	100.11	100.11	0.33%	3,689,223
Dec 22, 2025	100.27	100.59	99.60	99.78	99.78	-0.86%	4,804,252
Dec 19, 2025	101.54	101.63	100.22	100.65	100.65	-0.85%	7,700,234
Dec 18, 2025	102.66	102.67	101.26	101.51	101.51	-1.39%	7,977,910
Dec 17, 2025	102.22	103.80	102.19	102.94	102.94	0.39%	6,576,317
Dec 16, 2025	103.00	103.28	101.92	102.54	102.54	-0.25%	5,696,632
Dec 15, 2025	103.22	103.55	102.09	102.80	102.80	-0.34%	7,624,353
Dec 12, 2025	103.52	104.15	103.03	103.15	103.15	-0.29%	4,961,959
Dec 11, 2025	103.30	104.39	102.60	103.45	103.45	0.30%	5,513,340
Dec 10, 2025	103.15	104.13	102.80	103.14	103.14	0.24%	7,243,170
Dec 9, 2025	102.04	102.95	101.72	102.89	102.89	1.02%	4,269,452
Dec 8, 2025	102.74	102.80	101.64	101.85	101.85	-1.08%	5,917,796
Dec 5, 2025	103.52	104.63	102.91	102.96	102.96	-1.89%	5,448,999
Dec 4, 2025	106.26	106.99	104.88	104.94	103.68	-1.12%	5,654,059
Dec 3, 2025	107.39	107.50	105.31	106.13	104.86	-0.77%	6,852,006

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.