Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	133.64	134.41	133.26	134.13	1,640,372	+0.87(+0.66%)
Jun 29, 2023	132.62	133.79	131.98	133.26	1,268,582	+0.19(+0.15%)
Jun 28, 2023	133.82	133.83	131.62	133.06	1,291,405	-1.27(-0.95%)
Jun 27, 2023	132.50	134.38	132.21	134.34	1,330,505	+1.83(+1.38%)
Jun 26, 2023	133.04	133.63	131.06	132.51	1,723,017	-0.56(-0.42%)
Jun 23, 2023	134.07	134.87	132.86	133.07	3,357,402	-0.50(-0.38%)
Jun 22, 2023	135.00	135.23	133.44	133.58	1,326,034	-0.64(-0.48%)
Jun 21, 2023	132.60	134.52	132.36	134.22	1,399,590	+1.71(+1.29%)
Jun 20, 2023	134.02	134.60	132.48	132.51	1,631,582	-1.25(-0.94%)
Jun 16, 2023	133.53	133.95	133.06	133.76	2,670,495	+1.32(+1.00%)
Jun 15, 2023	132.07	132.79	131.11	132.44	1,536,765	-7.03(-5.04%)
May 08, 2023	139.72	140.13	139.07	139.47	1,475,487	-0.42(-0.30%)
May 05, 2023	138.90	140.54	138.59	139.90	1,698,372	+0.74(+0.53%)
May 04, 2023	140.11	140.83	138.75	139.16	2,305,922	-1.13(-0.80%)
May 03, 2023	140.69	141.67	140.00	140.28	1,737,722	-0.29(-0.21%)
May 02, 2023	140.48	141.02	139.57	140.57	1,451,307	+0.03(+0.02%)
May 01, 2023	139.84	141.12	139.56	140.54	1,667,227	+0.93(+0.66%)
Apr 28, 2023	141.24	141.74	138.57	139.62	2,247,448	-1.44(-1.02%)
Apr 27, 2023	138.69	141.09	138.62	141.06	1,698,310	+2.67(+1.93%)
Apr 26, 2023	138.17	140.40	137.85	138.39	2,706,284	-1.02(-0.73%)
Apr 25, 2023	139.59	142.49	138.49	139.41	4,508,073	+2.16(+1.57%)
Apr 24, 2023	136.34	137.32	136.14	137.25	2,012,952	+0.83(+0.61%)
Apr 21, 2023	134.51	136.64	134.51	136.42	2,081,568	+2.34(+1.75%)
Apr 20, 2023	133.77	134.37	133.34	134.08	1,623,570	+0.71(+0.53%)
Apr 19, 2023	134.33	134.33	133.17	133.37	982,313	-0.32(-0.24%)
Apr 18, 2023	133.35	133.99	133.04	133.68	1,795,716	+0.10(+0.07%)
Apr 17, 2023	132.76	133.77	132.57	133.59	1,455,546	+1.25(+0.95%)
Apr 14, 2023	131.83	132.87	131.83	132.33	1,228,321	-0.12(-0.09%)
Apr 13, 2023	131.07	132.75	130.78	132.46	1,584,800	+0.70(+0.53%)
Apr 12, 2023	130.48	132.31	130.13	131.76	1,161,385	+0.71(+0.54%)
Apr 11, 2023	130.80	131.28	130.37	131.04	1,367,324	+0.41(+0.31%)
Apr 10, 2023	130.66	131.08	129.85	130.64	1,053,546	-0.89(-0.67%)
Apr 06, 2023	131.25	132.11	130.78	131.53	1,520,986	+0.80(+0.61%)
Apr 05, 2023	130.46	131.81	130.01	130.72	1,474,786	+1.16(+0.89%)
Apr 04, 2023	130.62	131.62	129.24	129.57	1,704,347	-0.53(-0.41%)
Apr 03, 2023	129.28	130.58	128.51	130.10	1,977,274	+0.76(+0.59%)
Mar 31, 2023	128.50	129.40	128.50	129.34	1,723,226	+1.17(+0.91%)
Mar 30, 2023	127.51	128.24	127.47	128.17	1,329,268	+0.51(+0.40%)
Mar 29, 2023	127.21	128.15	127.14	127.66	1,400,122	+0.88(+0.69%)
Mar 28, 2023	126.07	127.01	125.52	126.78	1,616,303	+1.21(+0.96%)
Mar 27, 2023	126.23	127.03	125.16	125.58	1,298,282	-0.15(-0.12%)
Mar 24, 2023	123.48	125.83	123.29	125.73	1,630,891	+3.00(+2.44%)
Mar 23, 2023	122.40	123.73	122.40	122.74	1,437,478	-0.04(-0.03%)
Mar 22, 2023	123.63	124.94	122.74	122.78	1,483,177	-0.59(-0.48%)
Mar 21, 2023	123.76	124.21	122.54	123.36	1,585,828	-0.44(-0.36%)
Mar 20, 2023	122.18	124.43	122.10	123.81	1,618,792	+3.00(+2.48%)
Mar 17, 2023	122.23	122.73	120.29	120.81	5,662,006	-1.48(-1.21%)
Mar 16, 2023	121.55	122.46	121.04	122.29	1,908,684	+1.05(+0.87%)
Mar 15, 2023	118.59	121.37	118.59	121.24	2,009,889	+2.09(+1.75%)
Mar 14, 2023	119.05	119.37	118.02	119.15	1,468,348	+0.55(+0.46%)
Mar 13, 2023	118.26	121.19	118.20	118.60	1,873,201	+0.71(+0.60%)
Mar 10, 2023	118.51	118.74	117.53	117.89	1,398,312	-0.26(-0.22%)
Mar 09, 2023	118.82	119.35	117.61	118.15	1,414,562	-0.01(-0.01%)
Mar 08, 2023	118.05	118.44	117.58	118.16	1,084,452	+0.19(+0.16%)
Mar 07, 2023	120.61	120.61	117.86	117.97	1,534,478	-2.46(-2.05%)
Mar 06, 2023	120.35	120.93	120.00	120.43	1,220,897	-0.30(-0.25%)
Mar 03, 2023	121.34	121.34	120.08	120.73	1,105,339	-0.17(-0.14%)
Mar 02, 2023	119.18	121.13	118.80	120.90	1,847,148	+1.86(+1.56%)
Mar 01, 2023	119.04	119.49	118.06	119.04	1,402,577	-0.31(-0.26%)
Feb 28, 2023	119.99	120.05	119.01	119.35	2,287,834	-1.15(-0.95%)
Feb 27, 2023	120.91	121.42	120.08	120.50	1,102,436	+0.05(+0.04%)
Feb 24, 2023	120.59	121.12	119.97	120.45	1,224,856	-0.97(-0.80%)
Feb 23, 2023	122.43	123.08	121.08	121.42	1,278,927	-1.25(-1.02%)
Feb 22, 2023	123.51	124.28	122.50	122.67	1,317,586	-0.67(-0.54%)
Feb 21, 2023	121.08	124.05	120.66	123.34	2,028,368	+1.91(+1.57%)
Feb 17, 2023	120.68	121.58	120.17	121.43	2,930,736	+0.73(+0.60%)
Feb 16, 2023	120.43	121.13	119.50	120.71	1,824,923	-1.24(-1.02%)
Feb 15, 2023	122.37	122.51	120.96	121.95	1,320,804	-0.77(-0.63%)
Feb 14, 2023	124.42	124.76	122.34	122.72	1,895,233	-1.45(-1.17%)
Feb 13, 2023	123.44	124.34	123.36	124.17	2,014,872	+1.12(+0.91%)
Feb 10, 2023	122.46	123.60	122.26	123.06	1,818,521	+0.65(+0.53%)
Feb 09, 2023	124.30	124.95	122.37	122.41	1,524,970	-1.67(-1.35%)
Feb 08, 2023	123.87	124.55	123.70	124.08	1,418,049	-0.26(-0.21%)
Feb 07, 2023	123.20	124.61	122.60	124.33	1,713,779	-0.11(-0.09%)
Feb 06, 2023	125.27	125.60	123.97	124.45	1,459,107	-0.83(-0.66%)
Feb 03, 2023	124.51	125.38	122.98	125.28	1,850,564	+1.03(+0.83%)
Feb 02, 2023	122.80	124.94	122.14	124.25	2,145,484	+0.16(+0.13%)
Feb 01, 2023	123.43	124.96	122.75	124.09	1,493,790	+0.00(+0.00%)
Jan 31, 2023	123.50	124.16	122.66	124.09	3,070,537	+0.97(+0.79%)
Jan 30, 2023	123.31	124.18	122.70	123.11	1,484,940	+0.07(+0.05%)
Jan 27, 2023	123.52	123.87	122.13	123.05	2,487,301	-1.29(-1.04%)
Jan 26, 2023	125.17	125.32	122.70	124.33	2,907,839	-1.71(-1.36%)
Jan 25, 2023	123.67	126.76	123.15	126.04	3,907,683	-2.45(-1.91%)
Jan 24, 2023	127.70	128.58	126.11	128.50	2,045,339	+0.38(+0.30%)
Jan 23, 2023	128.93	129.20	127.74	128.11	1,827,209	-0.86(-0.67%)
Jan 20, 2023	126.25	129.25	125.56	128.97	2,438,312	+2.84(+2.25%)
Jan 19, 2023	126.01	127.28	125.45	126.14	2,210,248	-0.65(-0.51%)
Jan 18, 2023	129.96	130.19	126.67	126.79	2,095,398	-3.84(-2.94%)
Jan 17, 2023	131.30	132.02	130.21	130.62	1,607,678	+0.03(+0.02%)
Jan 13, 2023	129.52	130.83	129.52	130.59	1,550,052	+0.56(+0.43%)
Jan 12, 2023	130.13	130.61	129.18	130.03	1,654,596	-0.07(-0.05%)
Jan 11, 2023	130.60	131.20	129.22	130.10	1,468,812	+0.43(+0.33%)
Jan 10, 2023	130.81	130.98	129.13	129.67	1,306,035	-1.11(-0.85%)
Jan 09, 2023	131.92	132.86	130.74	130.78	2,122,461	-1.37(-1.03%)
Jan 06, 2023	130.76	132.35	130.45	132.14	1,190,970	+2.78(+2.15%)
Jan 05, 2023	130.31	130.70	129.15	129.36	1,264,879	-1.21(-0.93%)
Jan 04, 2023	130.57	131.26	129.78	130.58	1,625,830	-0.29(-0.22%)
Jan 03, 2023	129.86	130.90	128.69	130.86	1,679,950	+1.30(+1.00%)
Dec 30, 2022	131.01	131.01	128.70	129.56	1,167,213	-1.42(-1.09%)
Dec 29, 2022	130.68	131.44	130.43	130.99	777,404	+0.69(+0.53%)
Dec 28, 2022	132.43	132.56	130.05	130.30	815,718	-1.77(-1.34%)
Dec 27, 2022	131.36	132.36	130.77	132.07	950,295	+1.17(+0.90%)
Dec 23, 2022	131.16	131.71	130.57	130.90	930,862	-0.28(-0.21%)
Dec 22, 2022	130.47	131.25	129.63	131.18	1,230,838	+0.46(+0.35%)
Dec 21, 2022	129.59	130.81	129.37	130.72	1,252,194	+1.51(+1.17%)
Dec 20, 2022	129.39	129.68	128.02	129.21	1,269,576	-0.27(-0.21%)
Dec 19, 2022	129.15	130.67	128.37	129.48	1,367,270	+0.33(+0.25%)
Dec 16, 2022	129.97	130.62	128.09	129.15	3,895,774	-1.05(-0.81%)
Dec 15, 2022	131.74	132.13	129.34	130.20	1,459,283	-2.56(-1.93%)
Dec 14, 2022	132.45	134.01	131.53	132.76	1,738,250	+0.37(+0.28%)
Dec 13, 2022	132.86	133.36	131.27	132.39	1,695,758	+0.72(+0.54%)
Dec 12, 2022	130.30	131.73	128.54	131.67	1,849,080	+1.68(+1.29%)
Dec 09, 2022	130.32	131.04	129.68	129.99	2,425,917	-0.53(-0.41%)
Dec 08, 2022	129.08	130.56	128.85	130.53	1,250,186	+1.16(+0.90%)
Dec 07, 2022	129.39	130.43	128.97	129.36	1,361,973	+0.65(+0.51%)
Dec 06, 2022	128.51	129.79	127.90	128.71	1,559,798	-1.10(-0.85%)
Dec 05, 2022	128.89	130.11	128.44	129.81	1,304,375	-0.72(-0.55%)
Dec 02, 2022	128.83	130.75	128.38	130.53	2,042,321	+1.26(+0.97%)
Dec 01, 2022	128.70	130.03	128.53	129.27	1,529,415	+0.92(+0.72%)
Nov 30, 2022	125.72	128.38	125.39	128.35	1,900,294	+2.34(+1.86%)
Nov 29, 2022	125.51	126.05	124.49	126.01	1,501,709	-0.14(-0.11%)
Nov 28, 2022	127.67	127.77	126.16	126.16	1,289,830	-1.63(-1.27%)
Nov 25, 2022	127.02	127.78	126.81	127.78	571,143	+0.98(+0.77%)
Nov 23, 2022	128.00	128.23	126.72	126.81	1,378,817	-0.93(-0.73%)
Nov 22, 2022	126.81	127.95	126.36	127.74	1,891,601	+1.41(+1.12%)
Nov 21, 2022	124.92	126.51	124.53	126.33	1,453,377	+1.98(+1.59%)
Nov 18, 2022	123.42	124.60	123.08	124.35	1,427,095	+2.40(+1.96%)
Nov 17, 2022	121.45	122.03	120.85	121.95	1,234,691	-0.13(-0.11%)
Nov 16, 2022	121.49	122.96	121.49	122.09	1,092,056	+0.82(+0.68%)
Nov 15, 2022	121.79	122.52	120.15	121.26	1,392,067	+0.55(+0.45%)
Nov 14, 2022	120.76	123.40	120.45	120.72	1,597,060	+0.10(+0.09%)
Nov 11, 2022	120.96	121.15	117.55	120.61	1,725,649	-0.31(-0.26%)
Nov 10, 2022	119.30	121.17	118.65	120.92	2,006,775	+3.74(+3.19%)
Nov 09, 2022	117.94	118.49	117.05	117.19	994,601	-0.71(-0.60%)
Nov 08, 2022	118.04	118.64	117.07	117.89	1,363,869	+0.25(+0.21%)
Nov 07, 2022	116.69	117.89	116.49	117.65	1,280,715	+1.70(+1.47%)
Nov 04, 2022	116.37	117.14	114.96	115.94	2,039,045	+0.47(+0.41%)
Nov 03, 2022	114.76	115.67	114.28	115.47	1,941,695	-0.24(-0.20%)
Nov 02, 2022	117.35		115.51	115.71	1,880,875	-1.97(-1.67%)
Nov 01, 2022	117.78	119.13	117.00	117.68	1,990,068	-0.10(-0.09%)
Oct 31, 2022	117.55	118.25	117.22	117.78	3,085,553	+0.17(+0.14%)
Oct 28, 2022	114.95	117.82	114.95	117.61	1,867,075	+2.82(+2.46%)
Oct 27, 2022	114.32	116.03	114.23	114.79	2,007,575	+1.03(+0.91%)
Oct 26, 2022	113.15	114.47	112.13	113.76	2,328,533	+0.68(+0.60%)
Oct 25, 2022	108.84	113.08	108.24	113.08	2,930,853	+3.44(+3.13%)
Oct 24, 2022	108.53	109.93	107.88	109.64	2,775,614	+1.80(+1.67%)
Oct 21, 2022	106.57	108.04	105.85	107.84	1,773,340	+1.55(+1.46%)
Oct 20, 2022	108.55	108.86	106.11	106.29	2,087,621	-2.48(-2.28%)
Oct 19, 2022	109.61	110.21	108.15	108.77	1,259,880	-0.51(-0.47%)
Oct 18, 2022	108.99	110.12	108.66	109.28	1,490,040	+1.23(+1.14%)
Oct 17, 2022	107.78	109.02	107.69	108.05	1,828,667	+0.92(+0.86%)
Oct 14, 2022	108.83	108.96	107.07	107.14	1,447,549	-1.30(-1.20%)
Oct 13, 2022	105.66	108.87	105.45	108.43	1,930,679	+1.63(+1.52%)
Oct 12, 2022	106.56	107.85	106.06	106.80	2,634,935	+1.41(+1.34%)
Oct 11, 2022	104.69	106.06	104.43	105.39	1,658,587	+1.15(+1.10%)
Oct 10, 2022	103.77	104.56	102.91	104.25	1,563,563	+0.54(+0.52%)
Oct 07, 2022	106.32	106.70	103.63	103.71	2,163,727	-2.46(-2.32%)
Oct 06, 2022	108.47	108.47	105.97	106.17	1,622,988	-2.26(-2.09%)
Oct 05, 2022	109.63	109.67	108.18	108.43	1,467,203	-1.56(-1.42%)
Oct 04, 2022	108.38	110.48	107.96	109.99	1,810,997	+2.03(+1.88%)
Oct 03, 2022	106.94	108.29	105.89	107.96	2,223,238	+1.46(+1.37%)
Sep 30, 2022	109.28	109.74	106.35	106.50	2,423,798	-2.31(-2.12%)
Sep 29, 2022	110.42	110.83	108.71	108.81	2,124,437	-2.08(-1.88%)
Sep 28, 2022	111.78	111.78	110.42	110.89	2,140,911	-0.01(-0.01%)
Sep 27, 2022	112.78	113.63	110.80	110.90	2,156,049	-1.51(-1.34%)
Sep 26, 2022	114.02	114.29	111.70	112.41	1,959,911	-1.43(-1.26%)
Sep 23, 2022	113.99	114.34	112.69	113.83	1,443,150	-0.40(-0.35%)
Sep 22, 2022	113.84	115.03	113.49	114.23	1,323,723	-0.02(-0.02%)
Sep 21, 2022	115.00	116.27	114.25	114.25	1,304,255	-0.79(-0.68%)
Sep 20, 2022	115.75	115.75	114.25	115.04	1,292,823	-1.19(-1.03%)
Sep 19, 2022	115.23	116.25	115.12	116.23	1,219,975	+0.76(+0.66%)
Sep 16, 2022	115.18	115.76	114.89	115.47	2,363,333	+0.57(+0.49%)
Sep 15, 2022	115.80	115.86	114.53	114.90	1,544,851	-0.37(-0.32%)
Sep 14, 2022	116.99	117.27	114.53	115.27	2,206,861	-1.85(-1.58%)
Sep 13, 2022	119.55	119.99	116.89	117.12	1,203,806	-2.98(-2.48%)
Sep 12, 2022	120.03	120.92	119.75	120.10	1,419,154	+0.07(+0.06%)
Sep 09, 2022	119.00	121.22	118.44	120.03	1,474,410	+1.27(+1.07%)
Sep 08, 2022	118.95	119.50	117.19	118.77	1,364,307	-0.74(-0.62%)
Sep 07, 2022	118.55	119.86	118.14	119.50	1,380,326	+1.62(+1.38%)
Sep 06, 2022	118.12	119.22	117.15	117.88	1,772,774	-0.72(-0.61%)
Sep 02, 2022	120.81	121.68	118.36	118.60	1,613,613	-1.91(-1.59%)
Sep 01, 2022	119.56	120.98	118.60	120.52	1,503,620	+0.94(+0.78%)
Aug 31, 2022	121.17	121.60	119.47	119.58	1,949,666	-1.23(-1.02%)
Aug 30, 2022	122.03	122.03	120.50	120.81	1,364,591	-0.70(-0.58%)
Aug 29, 2022	121.20	122.48	120.49	121.51	867,006	+0.06(+0.05%)
Aug 26, 2022	124.63	124.79	121.29	121.45	1,529,648	-3.16(-2.54%)
Aug 25, 2022	124.92	124.97	123.69	124.61	1,519,610	-0.75(-0.60%)
Aug 24, 2022	125.80	126.11	125.06	125.36	1,018,694	-0.52(-0.41%)
Aug 23, 2022	127.06	127.16	125.79	125.88	1,134,114	-1.85(-1.45%)
Aug 22, 2022	128.43	128.48	127.15	127.73	1,257,734	-0.69(-0.54%)
Aug 19, 2022	128.51	129.20	128.12	128.42	1,224,097	-0.14(-0.11%)
Aug 18, 2022	127.90	128.62	127.29	128.56	1,063,558	+0.25(+0.20%)
Aug 17, 2022	128.56	128.76	128.16	128.31	940,985	-0.53(-0.41%)
Aug 16, 2022	127.85	129.28	127.82	128.83	1,112,327	+0.88(+0.69%)
Aug 15, 2022	127.64	128.65	127.28	127.95	1,040,854	+0.91(+0.72%)
Aug 12, 2022	126.59	127.14	126.01	127.04	736,437	+0.80(+0.63%)
Aug 11, 2022	127.47	128.06	125.97	126.25	982,485	-0.97(-0.76%)
Aug 10, 2022	126.64	127.28	126.29	127.21	1,256,539	+1.16(+0.92%)
Aug 09, 2022	126.12	126.83	125.58	126.05	804,252	+0.12(+0.10%)
Aug 08, 2022	125.43	126.65	125.25	125.93	948,225	+0.85(+0.68%)
Aug 05, 2022	124.48	125.18	123.71	125.07	833,307	+0.58(+0.47%)
Aug 04, 2022	126.11	126.47	123.69	124.49	1,292,193	-1.87(-1.48%)
Aug 03, 2022	124.26	126.67	123.85	126.36	1,415,960	+1.64(+1.32%)
Aug 02, 2022	127.53	127.75	124.22	124.72	1,826,190	-2.22(-1.75%)
Aug 01, 2022	124.02	127.72	124.02	126.94	2,207,842	+3.36(+2.72%)
Jul 29, 2022	124.14	124.14	122.43	123.58	3,095,275	-1.38(-1.10%)
Jul 28, 2022	123.87	125.58	123.34	124.96	1,152,888	+1.14(+0.92%)
Jul 27, 2022	125.88	125.88	122.81	123.83	1,761,276	-1.80(-1.43%)
Jul 26, 2022	121.86	125.65	121.75	125.63	1,874,646	+0.52(+0.41%)
Jul 25, 2022	123.95	125.41	123.72	125.11	1,528,287	+0.96(+0.77%)
Jul 22, 2022	122.54	124.44	122.28	124.16	1,339,392	+1.73(+1.42%)
Jul 21, 2022	122.13	122.65	121.36	122.42	1,586,327	-0.75(-0.61%)
Jul 20, 2022	124.31	124.31	122.19	123.17	1,430,650	-0.83(-0.67%)
Jul 19, 2022	124.62	124.62	123.21	124.00	1,981,629	+0.16(+0.13%)
Jul 18, 2022	125.71	125.92	123.71	123.84	1,739,544	-2.45(-1.94%)
Jul 15, 2022	127.34	127.35	125.71	126.29	1,120,244	-0.42(-0.33%)
Jul 14, 2022	125.66	126.95	125.29	126.72	1,573,131	-0.86(-0.68%)
Jul 13, 2022	126.48	128.44	126.15	127.58	1,272,166	+0.72(+0.57%)
Jul 12, 2022	126.83	128.57	126.37	126.86	1,323,063	+0.53(+0.42%)
Jul 11, 2022	126.21	127.13	125.91	126.33	891,633	+0.49(+0.39%)
Jul 08, 2022	126.72	127.47	125.74	125.84	1,398,325	-1.41(-1.11%)
Jul 07, 2022	127.54	127.78	126.03	127.25	1,322,343	-1.20(-0.93%)
Jul 06, 2022	128.53	129.60	128.23	128.45	1,382,950	+0.83(+0.65%)
Jul 05, 2022	127.71	128.82	126.40	127.61	1,450,099	-0.63(-0.49%)

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.

Kimberly-Clark (NY: KMB )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Kimberly-Clark (NY: KMB )

Historical Prices

Sections

Services

The Ridgway Record