Kimberly-Clark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	102.30	102.97	101.88	101.90	-	-0.32%	2,710,178
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
Dec 2, 2025	108.37	108.69	106.35	106.95	105.67	-1.46%	7,354,348
Dec 1, 2025	109.00	110.03	108.30	108.54	107.24	-0.53%	5,934,882
Nov 28, 2025	108.42	109.35	107.66	109.12	107.81	0.77%	2,756,404
Nov 26, 2025	106.40	109.80	106.13	108.29	106.99	2.15%	7,267,333
Nov 25, 2025	105.33	106.29	105.05	106.01	104.74	0.93%	4,304,024
Nov 24, 2025	105.13	105.53	103.75	105.03	103.77	-0.14%	6,826,043
Nov 21, 2025	104.20	105.80	103.60	105.18	103.92	1.37%	5,876,167
Nov 20, 2025	102.61	104.22	102.23	103.76	102.51	1.36%	5,331,951
Nov 19, 2025	103.15	103.34	101.76	102.37	101.14	-0.85%	5,856,937
Nov 18, 2025	104.35	104.61	102.00	103.25	102.01	-0.40%	6,676,315
Nov 17, 2025	103.89	105.88	102.50	103.66	102.42	-0.34%	9,323,817
Nov 14, 2025	105.01	105.85	103.66	104.02	102.77	-0.42%	5,752,354
Nov 13, 2025	105.02	105.70	104.30	104.45	103.20	0.32%	5,312,411
Nov 12, 2025	103.79	105.29	103.47	104.12	102.87	1.06%	6,539,849