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 (%)
Oct 29, 2021 118.58 119.09 117.82 118.21 1,918,614 -0.52(-0.44%)
Oct 28, 2021 118.00 119.25 117.67 118.73 2,152,905 +0.73(+0.62%)
Oct 27, 2021 121.97 122.22 117.75 118.00 2,962,595 -3.66(-3.01%)
Oct 26, 2021 117.83 122.32 121.66 3,169,311 +2.89(+2.43%)
Oct 25, 2021 117.01 119.20 114.36 118.78 6,446,046 -2.67(-2.20%)
Oct 22, 2021 119.79 121.47 119.79 121.45 2,360,630 +1.61(+1.34%)
Oct 21, 2021 120.64 120.91 119.69 119.84 1,072,138 -0.32(-0.27%)
Oct 20, 2021 118.47 121.01 118.47 120.16 1,856,502 +1.70(+1.43%)
Oct 19, 2021 119.00 119.28 116.99 118.47 4,055,898 -1.61(-1.34%)
Oct 18, 2021 121.47 121.66 120.05 120.07 1,400,369 -1.64(-1.35%)
Oct 15, 2021 121.72 122.41 121.09 121.72 1,325,952 +0.03(+0.02%)
Oct 14, 2021 121.21 122.03 120.96 121.69 1,177,524 +0.68(+0.57%)
Oct 13, 2021 121.01 121.56 120.00 121.00 1,152,327 -0.03(-0.02%)
Oct 12, 2021 120.58 121.99 120.58 121.03 1,030,048 +0.03(+0.02%)
Oct 11, 2021 121.41 121.52 120.84 121.00 926,250 -0.29(-0.24%)
Oct 08, 2021 122.31 122.33 120.50 121.30 1,137,493 -0.76(-0.62%)
Oct 07, 2021 122.05 122.98 121.77 122.05 1,872,623 +0.59(+0.49%)
Oct 06, 2021 120.21 121.65 119.69 121.46 1,677,026 +1.02(+0.85%)
Oct 05, 2021 120.14 120.89 119.73 120.44 1,910,662 -0.20(-0.17%)
Oct 04, 2021 120.67 121.83 119.95 120.64 1,925,706 -0.03(-0.02%)
Oct 01, 2021 121.04 121.41 119.73 120.67 1,872,450 -0.24(-0.20%)
Sep 30, 2021 124.32 124.44 120.81 120.90 2,026,878 -3.05(-2.46%)
Sep 29, 2021 121.88 124.56 121.88 123.95 1,810,550 +2.08(+1.71%)
Sep 28, 2021 120.64 122.34 120.54 121.87 2,137,486 +0.98(+0.81%)
Sep 27, 2021 121.29 121.94 120.74 120.89 1,065,402 -0.51(-0.42%)
Sep 24, 2021 122.12 122.45 121.27 121.41 1,007,813 -0.54(-0.44%)
Sep 23, 2021 121.47 122.43 121.29 121.94 1,112,068 +0.13(+0.11%)
Sep 22, 2021 123.39 123.54 121.64 121.82 1,540,675 -0.97(-0.79%)
Sep 21, 2021 122.89 124.15 122.20 122.78 2,281,385 -0.01(-0.01%)
Sep 20, 2021 123.27 123.92 121.82 122.79 2,316,851 -0.61(-0.50%)
Sep 17, 2021 124.13 125.33 123.38 123.41 6,410,789 -0.69(-0.56%)
Sep 16, 2021 124.82 125.50 123.68 124.10 2,036,423 -0.99(-0.79%)
Sep 15, 2021 126.03 126.32 124.86 125.08 1,505,462 -1.00(-0.80%)
Sep 14, 2021 126.40 127.07 125.64 126.09 2,371,970 -0.06(-0.04%)
Sep 13, 2021 125.37 127.20 125.25 126.14 2,495,675 +1.03(+0.82%)
Sep 10, 2021 125.56 125.56 124.16 125.11 2,339,370 -0.68(-0.54%)
Sep 09, 2021 127.59 127.99 125.44 125.80 3,202,843 -2.33(-1.82%)
Sep 08, 2021 126.28 128.43 126.23 128.12 2,640,088 +1.48(+1.17%)
Sep 07, 2021 127.08 127.34 125.66 126.65 2,989,981 -0.81(-0.63%)
Sep 03, 2021 127.10 127.80 126.86 127.45 1,575,662 +0.27(+0.21%)
Sep 02, 2021 126.78 127.52 126.57 127.18 1,932,641 +0.70(+0.55%)
Sep 01, 2021 124.79 126.83 124.77 126.48 2,328,879 +1.69(+1.36%)
Aug 31, 2021 124.05 124.87 123.46 124.79 2,071,284 +0.97(+0.78%)
Aug 30, 2021 123.42 124.02 123.23 123.82 950,347 +0.35(+0.29%)
Aug 27, 2021 124.34 124.34 122.94 123.47 1,385,570 +0.02(+0.01%)
Aug 26, 2021 122.97 123.75 122.50 123.45 1,492,378 +0.55(+0.45%)
Aug 25, 2021 122.48 123.33 122.07 122.90 1,230,571 -0.07(-0.06%)
Aug 24, 2021 124.20 124.46 122.95 122.97 1,162,016 -1.52(-1.22%)
Aug 23, 2021 125.10 125.28 124.30 124.49 1,438,935 -0.68(-0.54%)
Aug 20, 2021 125.78 126.45 125.13 125.17 1,662,234 -0.62(-0.49%)
Aug 19, 2021 123.89 126.34 123.83 125.79 1,604,700 +2.07(+1.68%)
Aug 18, 2021 125.78 125.78 123.62 123.71 1,412,964 -2.36(-1.87%)
Aug 17, 2021 125.27 126.54 124.88 126.07 1,694,171 +0.59(+0.47%)
Aug 16, 2021 123.61 126.08 123.33 125.48 2,024,811 +1.89(+1.53%)
Aug 13, 2021 122.08 123.94 121.70 123.59 1,574,094 +1.99(+1.64%)
Aug 12, 2021 121.92 121.92 121.11 121.59 1,078,059 +0.08(+0.07%)
Aug 11, 2021 121.58 121.90 121.07 121.51 1,110,588 +0.27(+0.22%)
Aug 10, 2021 121.23 121.52 120.55 121.24 1,916,782 -0.33(-0.27%)
Aug 09, 2021 120.92 121.61 120.67 121.57 1,712,605 +0.91(+0.75%)
Aug 06, 2021 121.14 121.29 120.12 120.66 1,479,316 -0.14(-0.12%)
Aug 05, 2021 121.59 121.74 119.81 120.81 1,913,830 -0.26(-0.22%)
Aug 04, 2021 122.78 123.09 120.66 121.07 1,407,385 -1.76(-1.43%)
Aug 03, 2021 121.03 123.14 120.91 122.83 1,613,437 +0.88(+0.72%)
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.