5 DAY PERFORMANCE
-2.47%
1 MONTH PERFORMANCE
-1.32%
3 MONTH PERFORMANCE
-14.58%
6 MONTH PERFORMANCE
-22.07%
YEAR-TO-DATE PERFORMANCE
-1.18%
1 YEAR PERFORMANCE
-23.11%
Kimberly-Clark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $99.85 | $99.51 (-0.34%) | $99.91 | $98.03 | 2.89 M | |
| 01/28/2026 | $100.84 | $99.54 (-1.29%) | $101.30 | $98.39 | 6.78 M | $33.16 B |
| 01/27/2026 | $102.50 | $100.64 (-1.81%) | $103.10 | $100.15 | 9.53 M | $33.52 B |
| 01/26/2026 | $102.30 | $101.14 (-1.13%) | $102.97 | $100.22 | 8.81 M | $33.69 B |
| 01/23/2026 | $102.19 | $102.23 (0.04%) | $102.51 | $101.46 | 4.25 M | $34.05 B |
| 01/22/2026 | $99.65 | $102.19 (2.55%) | $102.46 | $99.32 | 6.49 M | $34.04 B |
| 01/21/2026 | $101.43 | $100.02 (-1.39%) | $101.79 | $99.44 | 6.80 M | $33.32 B |
| 01/20/2026 | $99.11 | $101.48 (2.39%) | $101.54 | $98.29 | 9.04 M | $33.80 B |
| 01/16/2026 | $100.10 | $99.32 (-0.78%) | $100.26 | $98.56 | 6.73 M | $33.08 B |
| 01/15/2026 | $99.02 | $100.41 (1.4%) | $101.17 | $98.65 | 5.94 M | $33.45 B |
| 01/14/2026 | $98.58 | $99.15 (0.58%) | $99.53 | $98.45 | 5.55 M | $33.03 B |
| 01/13/2026 | $98.51 | $98.73 (0.22%) | $99.43 | $97.81 | 6.48 M | $32.89 B |
| 01/12/2026 | $97.88 | $98.27 (0.4%) | $99.84 | $97.78 | 7.20 M | $32.73 B |
| 01/09/2026 | $98.70 | $97.92 (-0.79%) | $99.09 | $97.68 | 7.05 M | $32.62 B |
| 01/08/2026 | $97.49 | $98.87 (1.42%) | $99.59 | $97.30 | 5.80 M | $32.93 B |
| 01/07/2026 | $97.53 | $97.56 (0.03%) | $98.13 | $96.26 | 5.87 M | $32.50 B |
| 01/06/2026 | $98.11 | $97.64 (-0.48%) | $98.54 | $97.57 | 5.53 M | $32.52 B |
| 01/05/2026 | $101.22 | $98.07 (-3.11%) | $101.22 | $97.65 | 9.67 M | $32.67 B |
| 01/02/2026 | $101.19 | $101.40 (0.21%) | $101.98 | $100.26 | 4.35 M | $33.78 B |
| 12/31/2025 | $101.32 | $100.89 (-0.42%) | $101.66 | $100.87 | 2.81 M | $33.61 B |
| 12/30/2025 | $100.80 | $101.57 (0.76%) | $101.73 | $100.52 | 3.12 M | $33.83 B |
| 12/29/2025 | $101.00 | $101.03 (0.03%) | $101.52 | $100.76 | 3.20 M | $33.65 B |
| 12/26/2025 | $101.17 | $101.00 (-0.17%) | $101.75 | $100.70 | 2.67 M | $33.64 B |
| 12/24/2025 | $100.09 | $101.08 (0.99%) | $101.13 | $100.06 | 1.20 M | $33.67 B |
| 12/23/2025 | $99.70 | $100.11 (0.41%) | $100.57 | $99.60 | 3.69 M | $33.35 B |
| 12/22/2025 | $100.27 | $99.78 (-0.49%) | $100.59 | $99.60 | 4.80 M | $33.24 B |
| 12/19/2025 | $101.54 | $100.65 (-0.88%) | $101.63 | $100.22 | 7.70 M | $33.53 B |
| 12/18/2025 | $102.66 | $101.51 (-1.12%) | $102.67 | $101.26 | 7.98 M | $33.81 B |
| 12/17/2025 | $102.22 | $102.94 (0.7%) | $103.80 | $102.19 | 6.58 M | $34.29 B |
| 12/16/2025 | $103.00 | $102.54 (-0.45%) | $103.28 | $101.92 | 5.70 M | $34.16 B |
| 12/15/2025 | $103.22 | $102.80 (-0.41%) | $103.55 | $102.09 | 7.62 M | $34.24 B |
| 12/12/2025 | $103.52 | $103.15 (-0.36%) | $104.15 | $103.03 | 4.96 M | $34.36 B |
| 12/11/2025 | $103.30 | $103.45 (0.15%) | $104.39 | $102.60 | 5.51 M | $34.46 B |
| 12/10/2025 | $103.15 | $103.14 (-0.01%) | $104.13 | $102.80 | 7.24 M | $34.36 B |
| 12/09/2025 | $102.04 | $102.89 (0.83%) | $102.95 | $101.72 | 4.27 M | $34.27 B |
| 12/08/2025 | $102.74 | $101.85 (-0.87%) | $102.80 | $101.64 | 5.92 M | $33.93 B |
| 12/05/2025 | $103.52 | $102.96 (-0.54%) | $104.63 | $102.91 | 5.45 M | $34.30 B |
| 12/04/2025 | $106.26 | $104.94 (-1.24%) | $106.99 | $104.88 | 5.65 M | $34.96 B |
| 12/03/2025 | $107.39 | $106.13 (-1.17%) | $107.50 | $105.31 | 6.85 M | $35.35 B |
| 12/02/2025 | $108.37 | $106.95 (-1.31%) | $108.69 | $106.35 | 7.35 M | $35.63 B |
| 12/01/2025 | $109.00 | $108.54 (-0.42%) | $110.03 | $108.30 | 5.93 M | $36.15 B |
| 11/28/2025 | $108.42 | $109.12 (0.65%) | $109.35 | $107.66 | 2.76 M | $36.35 B |
| 11/26/2025 | $106.40 | $108.29 (1.78%) | $109.80 | $106.13 | 7.27 M | $36.07 B |
| 11/25/2025 | $105.33 | $106.01 (0.65%) | $106.29 | $105.05 | 4.30 M | $35.31 B |
| 11/24/2025 | $105.13 | $105.03 (-0.1%) | $105.53 | $103.75 | 6.83 M | $34.99 B |
| 11/21/2025 | $104.20 | $105.18 (0.94%) | $105.80 | $103.60 | 5.88 M | $35.04 B |
| 11/20/2025 | $102.61 | $103.76 (1.12%) | $104.22 | $102.23 | 5.33 M | $34.56 B |
| 11/19/2025 | $103.15 | $102.37 (-0.76%) | $103.34 | $101.76 | 5.86 M | $34.10 B |
| 11/18/2025 | $104.35 | $103.25 (-1.05%) | $104.61 | $102.00 | 6.68 M | $34.39 B |
| 11/17/2025 | $103.89 | $103.66 (-0.22%) | $105.88 | $102.50 | 9.32 M | $34.53 B |
| 11/14/2025 | $105.01 | $104.02 (-0.94%) | $105.85 | $103.66 | 5.75 M | $34.65 B |
| 11/13/2025 | $105.02 | $104.45 (-0.54%) | $105.70 | $104.30 | 5.31 M | $34.79 B |
| 11/12/2025 | $103.79 | $104.12 (0.32%) | $105.29 | $103.47 | 6.54 M | $34.68 B |
| 11/11/2025 | $103.38 | $103.03 (-0.34%) | $103.77 | $102.60 | 4.52 M | $34.32 B |
| 11/10/2025 | $103.81 | $103.09 (-0.69%) | $103.87 | $101.61 | 7.03 M | $34.34 B |
| 11/07/2025 | $100.78 | $103.85 (3.05%) | $104.58 | $100.50 | 10.22 M | $34.59 B |
| 11/06/2025 | $100.12 | $100.77 (0.65%) | $101.75 | $99.60 | 9.01 M | $33.57 B |
| 11/05/2025 | $100.56 | $100.05 (-0.51%) | $101.43 | $99.22 | 12.42 M | $33.33 B |
| 11/04/2025 | $102.18 | $100.64 (-1.51%) | $102.75 | $99.60 | 15.96 M | $33.52 B |
| 11/03/2025 | $104.69 | $102.27 (-2.31%) | $106.41 | $102.20 | 36.75 M | $34.07 B |
| 10/31/2025 | $119.15 | $119.71 (0.47%) | $120.09 | $118.15 | 4.40 M | $39.88 B |
| 10/30/2025 | $120.70 | $120.21 (-0.41%) | $123.09 | $119.46 | 4.66 M | $40.04 B |
| 10/29/2025 | $119.75 | $116.72 (-2.53%) | $120.12 | $116.26 | 4.37 M | $38.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
