Kimberly-Clark Corporation - KMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	108.78	109.02	109.02	109.61	108.39	4.87M
February 19, 2026	109.57	108.68	108.68	110.33	107.8	4.06M
February 18, 2026	107.52	109.9	109.9	110.7	107.28	5.74M
February 17, 2026	109.71	107.52	107.52	110.12	107.21	4.21M
February 13, 2026	108.69	109.41	109.41	109.81	107.97	5.23M
February 12, 2026	107.45	108.26	108.26	110.78	107.28	6.67M
February 11, 2026	105.59	107.6	107.6	107.83	104.52	5.65M
February 10, 2026	105.09	105.88	105.88	106.89	104.8	6.34M
February 09, 2026	104.2	104.7	104.7	104.98	103.62	3.9M
February 06, 2026	104	104.33	104.33	105.04	103.66	5.23M
February 05, 2026	103.97	104.26	104.26	104.8	102.15	7.46M
February 04, 2026	101.24	103.21	103.21	103.97	101.22	8.05M
February 03, 2026	99.07	100.77	100.77	101.54	98.76	5.88M
February 02, 2026	100.44	99.5	99.5	100.65	98.63	6.36M
January 30, 2026	99.14	99.99	99.99	100.39	98.15	10.27M
January 29, 2026	99.7	98.66	98.66	99.91	98.03	8.04M
January 28, 2026	100.84	99.54	99.54	101.3	98.39	6.78M
January 27, 2026	102.5	100.64	100.64	103.1	100.15	9.53M
January 26, 2026	102.3	101.14	101.14	102.97	100.22	8.81M
January 23, 2026	102.19	102.23	102.23	102.48	101.47	4.1M
January 22, 2026	99.65	102.19	102.19	102.46	99.32	6.49M
January 21, 2026	101.43	100.02	100.02	101.79	99.44	6.8M
January 20, 2026	99.11	101.48	101.48	101.54	98.29	9.04M
January 16, 2026	100.1	99.32	99.32	100.26	98.56	6.73M
January 15, 2026	99.02	100.41	100.41	101.17	98.65	5.94M
January 14, 2026	98.58	99.15	99.15	99.53	98.45	5.55M
January 13, 2026	98.51	98.73	98.73	99.43	97.81	6.48M
January 12, 2026	97.88	98.27	98.27	99.84	97.78	7.2M
January 09, 2026	98.7	97.92	97.92	99.09	97.68	7.05M
January 08, 2026	97.49	98.87	98.87	99.59	97.3	5.8M
January 07, 2026	97.53	97.56	97.56	98.13	96.26	5.87M
January 06, 2026	98.11	97.64	97.64	98.54	97.57	5.53M
January 05, 2026	101.22	98.07	98.07	101.22	97.65	9.67M
January 02, 2026	101.19	101.4	101.4	101.98	100.26	4.35M
December 31, 2025	101.32	100.89	100.89	101.66	100.87	2.81M
December 30, 2025	100.8	101.57	101.57	101.73	100.52	3.12M
December 29, 2025	101	101.03	101.03	101.52	100.76	3.2M
December 26, 2025	101.17	101	101	101.75	100.7	2.67M
December 24, 2025	100.16	101.08	101.08	101.14	100.12	1.18M
December 23, 2025	99.7	100.11	100.11	100.57	99.6	3.69M
December 22, 2025	100.26	99.78	99.78	100.59	99.6	4.77M
December 19, 2025	101.54	100.65	100.65	101.63	100.13	7.62M
December 18, 2025	102.66	101.51	101.51	102.67	101.26	7.88M
December 17, 2025	102.19	102.94	102.94	103.79	102.19	6.57M
December 16, 2025	103	102.54	102.54	103.28	101.92	5.7M
December 15, 2025	103.22	102.8	102.8	103.55	102.09	7.62M
December 12, 2025	103.52	103.15	103.15	104.15	103.03	4.96M
December 11, 2025	103.3	103.45	103.45	104.39	102.65	5.47M
December 10, 2025	103.15	103.14	103.14	104.13	102.8	7.24M
December 09, 2025	102.31	102.89	102.89	102.95	101.72	3.75M
December 08, 2025	102.74	101.85	101.85	102.8	101.64	5.92M
December 05, 2025	103.52	102.96	102.96	104.63	102.91	5.42M
December 04, 2025	106.26	104.94	104.94	106.99	104.88	5.63M
December 03, 2025	107.39	106.13	106.13	107.5	105.31	6.85M
December 02, 2025	108.37	106.95	106.95	108.69	106.35	7.35M
December 01, 2025	109	108.54	108.54	110.03	108.3	5.93M
November 28, 2025	108.4	109.12	109.12	109.35	107.66	2.75M
November 26, 2025	106.4	108.29	108.29	109.8	106.13	7.27M
November 25, 2025	105.33	106.01	106.01	106.29	105.05	4.3M
November 24, 2025	105.13	105.03	105.03	105.53	103.75	6.83M

Kimberly-Clark Corporation (KMB) NASDAQ