Kimberly-Clark (NY: KMB )

129.35 +2.08 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 124.12 124.95 123.53 124.87 2,070,056 +0.97(+0.78%)
Aug 30, 2021 123.50 124.10 123.31 123.90 949,783 +0.35(+0.29%)
Aug 27, 2021 124.41 124.41 123.01 123.54 1,384,749 +0.02(+0.01%)
Aug 26, 2021 123.05 123.82 122.57 123.53 1,491,493 +0.55(+0.45%)
Aug 25, 2021 122.56 123.40 122.14 122.97 1,229,842 -0.07(-0.06%)
Aug 24, 2021 124.28 124.53 123.03 123.05 1,161,327 -1.52(-1.22%)
Aug 23, 2021 125.17 125.35 124.38 124.57 1,438,082 -0.68(-0.54%)
Aug 20, 2021 125.85 126.53 125.20 125.25 1,661,249 -0.62(-0.49%)
Aug 19, 2021 123.97 126.42 123.91 125.86 1,603,749 +2.08(+1.68%)
Aug 18, 2021 125.85 125.85 123.70 123.79 1,412,126 -2.36(-1.87%)
Aug 17, 2021 125.35 126.61 124.96 126.14 1,693,167 +0.59(+0.47%)
Aug 16, 2021 123.68 126.15 123.40 125.55 2,023,610 +1.89(+1.53%)
Aug 13, 2021 122.16 124.01 121.78 123.66 1,573,161 +1.99(+1.64%)
Aug 12, 2021 121.99 121.99 121.18 121.67 1,077,420 +0.08(+0.07%)
Aug 11, 2021 121.65 121.97 121.14 121.59 1,109,930 +0.27(+0.22%)
Aug 10, 2021 121.31 121.59 120.62 121.31 1,915,646 -0.33(-0.27%)
Aug 09, 2021 120.99 121.69 120.74 121.64 1,711,589 +0.91(+0.75%)
Aug 06, 2021 121.21 121.36 120.19 120.73 1,478,439 -0.15(-0.12%)
Aug 05, 2021 121.67 121.81 119.88 120.88 1,912,695 -0.26(-0.22%)
Aug 04, 2021 122.85 123.16 120.73 121.14 1,406,550 -1.76(-1.43%)
Aug 03, 2021 121.11 123.22 120.98 122.90 1,612,480 +0.88(+0.72%)
Aug 02, 2021 122.94 123.11 121.82 122.02 1,752,151 -0.95(-0.77%)
Jul 30, 2021 123.51 123.84 122.72 122.97 2,965,811 -0.42(-0.34%)
Jul 29, 2021 122.64 123.74 122.09 123.39 1,871,555 +1.17(+0.96%)
Jul 28, 2021 123.24 123.45 121.52 122.22 2,471,804 -1.23(-1.00%)
Jul 27, 2021 121.80 123.86 121.11 123.45 2,298,083 +1.04(+0.85%)
Jul 26, 2021 121.78 123.81 121.41 122.41 3,353,880 -0.51(-0.41%)
Jul 23, 2021 118.20 123.36 117.46 122.92 5,533,777 +0.64(+0.53%)
Jul 22, 2021 121.83 123.72 121.73 122.27 1,860,828 -0.44(-0.36%)
Jul 21, 2021 124.76 124.79 122.50 122.72 2,490,488 -2.08(-1.66%)
Jul 20, 2021 126.21 127.58 124.62 124.79 2,160,712 -1.19(-0.94%)
Jul 19, 2021 125.84 127.21 124.39 125.98 3,078,178 +0.47(+0.38%)
Jul 16, 2021 123.93 125.71 123.46 125.51 2,568,429 +2.16(+1.75%)
Jul 15, 2021 122.33 123.42 121.61 123.35 1,569,646 +0.82(+0.67%)
Jul 14, 2021 121.87 122.84 121.14 122.54 2,613,780 +0.82(+0.67%)
Jul 13, 2021 122.24 122.90 121.29 121.72 1,933,928 -0.33(-0.27%)
Jul 12, 2021 121.87 122.94 121.69 122.05 2,165,762 -0.29(-0.24%)
Jul 09, 2021 122.81 123.15 122.32 122.34 1,922,276 -0.25(-0.21%)
Jul 08, 2021 122.53 123.61 121.97 122.59 1,828,534 -0.38(-0.31%)
Jul 07, 2021 122.14 123.38 121.91 122.97 2,719,785 +0.98(+0.80%)
Jul 06, 2021 122.04 122.43 121.02 121.99 2,622,981 +0.26(+0.22%)
Jul 02, 2021 121.02 122.33 120.88 121.73 2,092,908 +0.75(+0.62%)
Jul 01, 2021 121.37 121.71 120.67 120.98 1,759,938 -0.23(-0.19%)
Jun 30, 2021 120.18 121.44 120.18 121.21 2,193,755 +1.12(+0.94%)
Jun 29, 2021 119.86 120.63 119.60 120.09 2,086,678 +0.52(+0.43%)
Jun 28, 2021 120.35 121.15 119.24 119.57 3,171,766 -1.00(-0.83%)
Jun 25, 2021 118.92 120.72 118.61 120.57 5,388,264 +1.81(+1.53%)
Jun 24, 2021 118.03 118.84 117.97 118.76 2,160,336 +0.70(+0.59%)
Jun 23, 2021 117.99 118.59 117.79 118.06 2,912,094 +0.15(+0.13%)
Jun 22, 2021 117.42 118.15 116.96 117.91 2,515,968 +0.61(+0.52%)
Jun 21, 2021 117.01 117.45 116.79 117.30 1,614,289 +0.70(+0.60%)
Jun 18, 2021 117.34 117.55 116.48 116.60 3,470,900 -1.26(-1.07%)
Jun 17, 2021 116.70 118.20 116.43 117.86 2,614,753 +1.08(+0.92%)
Jun 16, 2021 117.43 117.92 116.53 116.78 2,321,803 -0.30(-0.26%)
Jun 15, 2021 117.66 117.79 116.99 117.08 2,075,386 -0.27(-0.23%)
Jun 14, 2021 117.79 117.97 116.64 117.36 1,709,979 -0.20(-0.17%)
Jun 11, 2021 117.73 117.73 116.78 117.55 1,665,084 +0.08(+0.07%)
Jun 10, 2021 117.40 118.38 117.26 117.47 1,740,290 +0.32(+0.27%)
Jun 09, 2021 117.54 119.08 117.00 117.16 2,139,941 -0.38(-0.32%)
Jun 08, 2021 118.89 119.08 117.40 117.54 2,741,809 -1.23(-1.04%)
Jun 07, 2021 118.39 118.91 117.55 118.77 2,775,918 +0.46(+0.39%)
Jun 04, 2021 117.72 118.61 117.31 118.31 2,674,872 +0.88(+0.75%)
Jun 03, 2021 118.03 118.60 116.63 117.43 4,170,488 +0.00(+0.00%)
Jun 02, 2021 117.01 117.67 116.80 117.43 3,403,207 +0.66(+0.56%)
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.