Skip to main content

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 (%)
Jun 30, 2022 125.18 127.53 124.80 126.73 1,829,353 +0.84(+0.67%)
Jun 29, 2022 124.78 126.05 124.53 125.89 1,312,105 +1.60(+1.29%)
Jun 28, 2022 125.07 125.55 124.03 124.29 1,239,836 -0.98(-0.79%)
Jun 27, 2022 125.75 126.56 124.72 125.27 1,392,711 -0.82(-0.65%)
Jun 24, 2022 123.99 126.40 123.88 126.09 2,593,113 +2.23(+1.80%)
Jun 23, 2022 120.36 123.98 120.18 123.85 2,263,029 +4.23(+3.54%)
Jun 22, 2022 117.48 119.97 116.85 119.62 1,817,811 +2.33(+1.99%)
Jun 21, 2022 116.41 117.82 114.83 117.29 2,038,787 +3.09(+2.70%)
Jun 17, 2022 112.54 114.43 112.42 114.20 3,415,840 +0.13(+0.11%)
Jun 16, 2022 113.81 115.77 113.12 114.07 2,025,243 -0.71(-0.62%)
Jun 15, 2022 116.19 116.74 113.40 114.79 1,903,075 -0.84(-0.73%)
Jun 14, 2022 118.95 119.49 115.19 115.63 2,372,583 -3.38(-2.84%)
Jun 13, 2022 118.42 120.22 118.41 119.01 1,826,742 -0.80(-0.67%)
Jun 10, 2022 118.58 120.84 117.62 119.80 1,894,356 +0.28(+0.24%)
Jun 09, 2022 121.92 122.51 119.20 119.52 1,592,485 -2.05(-1.69%)
Jun 08, 2022 122.41 122.49 121.25 121.58 1,155,912 -1.20(-0.98%)
Jun 07, 2022 121.20 122.93 120.92 122.78 1,322,851 +0.21(+0.17%)
Jun 06, 2022 122.30 123.65 122.10 122.57 1,138,784 +0.41(+0.33%)
Jun 03, 2022 122.15 123.20 121.65 122.16 1,069,626 -0.33(-0.27%)
Jun 02, 2022 122.22 122.22 118.93 122.49 1,634,250 +0.36(+0.30%)
Jun 01, 2022 124.00 124.75 121.45 122.12 1,702,700 -1.51(-1.22%)
May 31, 2022 122.68 124.20 121.57 123.63 3,050,708 -0.38(-0.31%)
May 27, 2022 123.57 124.05 122.69 124.01 1,278,571 +0.95(+0.77%)
May 26, 2022 123.12 124.55 122.83 123.06 1,345,793 +0.97(+0.79%)
May 25, 2022 122.80 122.80 121.18 122.10 1,534,782 -0.72(-0.59%)
May 24, 2022 120.33 123.01 119.95 122.82 1,325,611 +2.55(+2.12%)
May 23, 2022 119.79 120.88 118.44 120.28 1,636,825 +1.00(+0.83%)
May 20, 2022 119.97 120.27 116.60 119.28 2,270,556 -0.66(-0.55%)
May 19, 2022 121.84 122.75 118.17 119.94 2,857,525 -3.22(-2.61%)
May 18, 2022 128.19 128.20 122.78 123.16 2,334,702 -5.72(-4.44%)
May 17, 2022 128.82 129.50 126.97 128.87 1,957,570 -0.25(-0.19%)
May 16, 2022 128.98 129.61 127.77 129.12 1,466,747 -0.21(-0.16%)
May 13, 2022 130.28 130.28 127.80 129.34 1,525,476 -0.42(-0.32%)
May 12, 2022 129.11 130.68 128.31 129.75 1,423,722 +0.65(+0.50%)
May 11, 2022 129.36 130.79 128.45 129.10 1,677,775 -0.04(-0.03%)
May 10, 2022 130.50 131.18 128.29 129.14 2,195,349 -1.29(-0.99%)
May 09, 2022 127.89 132.19 127.33 130.43 3,247,981 +2.55(+1.99%)
May 06, 2022 127.23 128.08 126.01 127.89 2,207,716 +0.85(+0.67%)
May 05, 2022 128.88 128.88 126.01 127.03 2,292,406 -2.29(-1.77%)
May 04, 2022 126.78 129.84 126.42 129.32 2,161,468 +1.71(+1.34%)
May 03, 2022 126.92 128.93 126.44 127.61 2,246,052 +1.19(+0.94%)
May 02, 2022 129.88 129.95 124.97 126.42 2,412,249 -2.61(-2.02%)
Apr 29, 2022 130.94 131.71 128.87 129.03 3,156,294 -2.94(-2.23%)
Apr 28, 2022 130.74 132.34 129.45 131.97 2,284,176 +1.40(+1.08%)
Apr 27, 2022 129.35 131.60 128.74 130.56 2,853,742 +1.21(+0.93%)
Apr 26, 2022 133.66 134.20 129.32 129.35 3,906,957 -4.00(-3.00%)
Apr 25, 2022 128.86 134.33 128.56 133.35 5,154,033 +4.62(+3.59%)
Apr 22, 2022 128.93 131.42 127.52 128.73 7,462,072 +9.67(+8.13%)
Apr 21, 2022 118.81 120.46 118.54 119.06 2,548,416 +0.47(+0.39%)
Apr 20, 2022 118.03 119.19 118.03 118.59 1,263,404 +0.68(+0.57%)
Apr 19, 2022 115.91 118.05 115.11 117.91 2,209,731 +1.78(+1.53%)
Apr 18, 2022 117.51 117.81 115.88 116.14 1,746,805 -1.36(-1.15%)
Apr 14, 2022 118.17 118.36 117.14 117.50 1,350,854 +0.03(+0.02%)
Apr 13, 2022 116.98 117.59 116.67 117.47 1,554,464 +0.42(+0.36%)
Apr 12, 2022 117.33 117.97 116.34 117.05 1,728,854 -0.55(-0.47%)
Apr 11, 2022 117.62 118.21 116.36 117.60 1,534,762 +0.42(+0.36%)
Apr 08, 2022 118.26 118.68 116.93 117.18 1,733,022 -0.57(-0.48%)
Apr 07, 2022 117.38 118.31 116.29 117.75 1,943,514 +0.67(+0.57%)
Apr 06, 2022 115.94 117.11 115.61 117.08 1,645,174 +0.78(+0.67%)
Apr 05, 2022 115.82 117.30 115.69 116.30 1,497,658 +0.10(+0.09%)
Apr 04, 2022 115.39 116.23 113.99 116.19 2,090,977 -0.01(-0.01%)
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.