Kimberly-Clark (NY: KMB )

129.42 +2.15 (+1.69%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 125.39 127.73 124.45 124.89 3,886,368 +0.67(+0.54%)
Mar 30, 2021 124.09 125.25 123.71 124.23 2,072,196 -0.54(-0.43%)
Mar 29, 2021 122.88 125.56 122.58 124.77 2,795,913 +1.60(+1.30%)
Mar 26, 2021 121.61 123.21 121.02 123.17 1,917,450 +1.31(+1.08%)
Mar 25, 2021 122.60 123.17 121.26 121.86 2,045,549 -0.01(-0.01%)
Mar 24, 2021 120.64 122.03 120.21 121.86 2,378,137 +0.36(+0.30%)
Mar 23, 2021 119.73 121.96 118.86 121.50 2,447,287 +2.02(+1.69%)
Mar 22, 2021 116.86 119.56 116.86 119.48 2,986,919 +2.43(+2.08%)
Mar 19, 2021 117.99 119.53 116.76 117.05 7,295,819 -1.87(-1.57%)
Mar 18, 2021 119.02 119.73 117.18 118.92 3,036,997 -0.13(-0.11%)
Mar 17, 2021 121.39 121.64 118.98 119.05 2,436,795 -1.69(-1.40%)
Mar 16, 2021 120.74 121.17 119.97 120.74 2,401,590 +0.16(+0.13%)
Mar 15, 2021 120.35 121.36 119.51 120.58 2,552,631 +0.70(+0.58%)
Mar 12, 2021 120.27 120.94 119.54 119.88 2,348,770 +0.83(+0.69%)
Mar 11, 2021 119.84 120.28 119.03 119.05 2,186,776 -1.70(-1.41%)
Mar 10, 2021 119.18 121.65 117.87 120.75 2,442,115 +1.89(+1.59%)
Mar 09, 2021 119.35 120.29 118.74 118.86 2,251,662 -0.74(-0.62%)
Mar 08, 2021 118.15 120.97 117.26 119.59 2,111,656 +1.40(+1.19%)
Mar 05, 2021 115.86 119.26 115.45 118.19 2,830,081 +2.61(+2.26%)
Mar 04, 2021 116.39 117.97 115.31 115.58 2,593,344 -0.64(-0.55%)
Mar 03, 2021 115.16 117.13 114.68 116.21 3,340,746 +1.25(+1.08%)
Mar 02, 2021 114.17 115.68 113.98 114.97 2,710,236 +0.66(+0.58%)
Mar 01, 2021 115.05 116.11 114.09 114.31 2,574,188 +0.05(+0.05%)
Feb 26, 2021 116.63 116.90 114.14 114.26 3,383,361 -1.98(-1.71%)
Feb 25, 2021 116.46 118.00 116.05 116.24 1,809,653 -0.22(-0.19%)
Feb 24, 2021 116.86 117.43 116.34 116.46 2,168,692 -1.05(-0.89%)
Feb 23, 2021 117.71 118.90 116.46 117.51 2,149,073 +0.83(+0.71%)
Feb 22, 2021 115.74 116.86 115.63 116.69 2,005,988 +0.38(+0.33%)
Feb 19, 2021 117.41 117.77 116.05 116.30 2,312,407 -1.39(-1.18%)
Feb 18, 2021 116.11 118.00 115.91 117.69 1,632,283 +1.26(+1.09%)
Feb 17, 2021 115.31 116.86 114.67 116.43 1,988,569 +0.47(+0.41%)
Feb 16, 2021 117.19 118.15 114.61 115.96 3,325,033 -1.68(-1.43%)
Feb 12, 2021 117.56 117.97 116.90 117.64 1,933,895 +0.04(+0.03%)
Feb 11, 2021 118.46 118.53 117.30 117.60 1,432,601 -0.63(-0.54%)
Feb 10, 2021 118.41 119.29 117.87 118.24 1,733,373 +0.33(+0.28%)
Feb 09, 2021 117.99 118.26 116.82 117.91 2,063,548 +0.21(+0.18%)
Feb 08, 2021 117.69 118.12 116.78 117.69 1,629,724 +0.02(+0.01%)
Feb 05, 2021 117.25 117.85 116.81 117.67 1,741,606 +0.60(+0.51%)
Feb 04, 2021 117.50 117.78 116.39 117.08 1,880,307 -0.79(-0.67%)
Feb 03, 2021 117.34 117.92 115.97 117.87 1,948,068 +0.04(+0.03%)
Feb 02, 2021 118.63 118.85 116.50 117.83 2,020,874 -0.79(-0.67%)
Feb 01, 2021 117.79 119.32 117.75 118.63 1,755,708 +1.02(+0.86%)
Jan 29, 2021 119.81 121.41 117.51 117.61 4,536,982 -2.73(-2.26%)
Jan 28, 2021 123.17 123.80 120.03 120.34 2,719,820 -3.11(-2.52%)
Jan 27, 2021 122.36 125.33 122.09 123.44 3,264,336 +1.35(+1.11%)
Jan 26, 2021 121.08 122.30 118.44 122.09 3,520,998 +0.55(+0.45%)
Jan 25, 2021 118.95 125.52 118.64 121.54 5,176,024 +3.83(+3.25%)
Jan 22, 2021 117.36 118.33 116.35 117.71 2,805,259 +1.07(+0.92%)
Jan 21, 2021 116.45 117.19 116.23 116.64 1,960,003 -0.34(-0.29%)
Jan 20, 2021 116.67 117.31 115.84 116.98 2,260,196 -0.23(-0.20%)
Jan 19, 2021 117.70 118.16 116.45 117.21 2,095,633 +0.32(+0.27%)
Jan 15, 2021 117.24 117.41 115.76 116.89 3,755,022 -0.25(-0.21%)
Jan 14, 2021 117.48 117.76 116.64 117.14 2,075,930 -0.09(-0.08%)
Jan 13, 2021 116.11 117.67 115.89 117.23 1,903,368 +1.20(+1.04%)
Jan 12, 2021 116.86 117.36 115.14 116.03 2,466,606 -1.01(-0.86%)
Jan 11, 2021 117.60 118.49 116.83 117.03 2,549,158 -0.28(-0.24%)
Jan 08, 2021 117.08 117.68 116.05 117.31 1,853,250 +0.14(+0.12%)
Jan 07, 2021 117.84 118.06 115.94 117.17 2,198,103 -1.10(-0.93%)
Jan 06, 2021 119.04 119.84 117.94 118.27 2,046,263 -0.62(-0.52%)
Jan 05, 2021 119.03 119.07 117.01 118.89 2,522,906 +0.12(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.