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 (%)
Jan 31, 2023 123.43 124.09 122.59 124.01 3,072,359 +0.97(+0.79%)
Jan 30, 2023 123.24 124.11 122.63 123.04 1,485,821 +0.07(+0.05%)
Jan 27, 2023 123.45 123.79 122.06 122.97 2,488,777 -1.29(-1.04%)
Jan 26, 2023 125.09 125.24 122.63 124.26 2,909,565 -1.71(-1.36%)
Jan 25, 2023 123.59 126.68 123.08 125.97 3,910,002 -2.45(-1.91%)
Jan 24, 2023 127.63 128.50 126.03 128.42 2,046,553 +0.38(+0.30%)
Jan 23, 2023 128.85 129.12 127.66 128.04 1,828,294 -0.86(-0.67%)
Jan 20, 2023 126.18 129.17 125.48 128.90 2,439,759 +2.83(+2.25%)
Jan 19, 2023 125.94 127.21 125.38 126.06 2,211,560 -0.65(-0.51%)
Jan 18, 2023 129.88 130.11 126.60 126.71 2,096,642 -3.83(-2.94%)
Jan 17, 2023 131.22 131.94 130.13 130.55 1,608,632 +0.03(+0.02%)
Jan 13, 2023 129.44 130.76 129.44 130.52 1,550,972 +0.56(+0.43%)
Jan 12, 2023 130.05 130.53 129.11 129.96 1,655,578 -0.07(-0.05%)
Jan 11, 2023 130.53 131.12 129.14 130.02 1,469,684 +0.43(+0.33%)
Jan 10, 2023 130.74 130.90 129.06 129.59 1,306,810 -1.11(-0.85%)
Jan 09, 2023 131.84 132.78 130.66 130.70 2,123,721 -1.36(-1.03%)
Jan 06, 2023 130.68 132.27 130.38 132.06 1,191,677 +2.77(+2.15%)
Jan 05, 2023 130.23 130.62 129.08 129.29 1,265,630 -1.21(-0.93%)
Jan 04, 2023 130.49 131.19 129.70 130.50 1,626,795 -0.29(-0.22%)
Jan 03, 2023 129.78 130.82 128.61 130.78 1,680,947 +1.30(+1.00%)
Dec 30, 2022 130.93 130.93 128.62 129.49 1,167,906 -1.42(-1.09%)
Dec 29, 2022 130.60 131.36 130.36 130.91 777,865 +0.69(+0.53%)
Dec 28, 2022 132.35 132.48 129.97 130.22 816,202 -1.78(-1.34%)
Dec 27, 2022 131.28 132.28 130.69 132.00 950,859 +1.17(+0.90%)
Dec 23, 2022 131.08 131.63 130.49 130.82 931,415 -0.28(-0.21%)
Dec 22, 2022 130.39 131.17 129.56 131.10 1,231,569 +0.46(+0.35%)
Dec 21, 2022 129.52 130.73 129.30 130.64 1,252,938 +1.51(+1.17%)
Dec 20, 2022 129.32 129.60 127.94 129.13 1,270,330 -0.27(-0.21%)
Dec 19, 2022 129.07 130.59 128.29 129.40 1,368,081 +0.32(+0.25%)
Dec 16, 2022 129.90 130.54 128.02 129.08 3,898,086 -1.05(-0.81%)
Dec 15, 2022 131.66 132.05 129.26 130.13 1,460,149 -2.56(-1.93%)
Dec 14, 2022 132.37 133.93 131.45 132.68 1,739,282 +0.37(+0.28%)
Dec 13, 2022 132.78 133.28 131.19 132.31 1,696,764 +0.72(+0.54%)
Dec 12, 2022 130.22 131.65 128.47 131.60 1,850,177 +1.68(+1.29%)
Dec 09, 2022 130.24 130.97 129.60 129.92 2,427,356 -0.53(-0.41%)
Dec 08, 2022 129.00 130.48 128.77 130.45 1,250,928 +1.16(+0.90%)
Dec 07, 2022 129.32 130.36 128.89 129.29 1,362,781 +0.65(+0.51%)
Dec 06, 2022 128.44 129.71 127.82 128.63 1,560,723 -1.10(-0.85%)
Dec 05, 2022 128.81 130.03 128.36 129.73 1,305,149 -0.72(-0.55%)
Dec 02, 2022 128.76 130.67 128.30 130.45 2,043,532 +1.26(+0.97%)
Dec 01, 2022 128.63 129.95 128.46 129.19 1,530,322 +0.92(+0.71%)
Nov 30, 2022 125.65 128.30 125.31 128.28 1,901,422 +2.34(+1.85%)
Nov 29, 2022 125.44 125.98 124.42 125.94 1,502,600 -0.14(-0.11%)
Nov 28, 2022 127.59 127.70 126.08 126.08 1,290,595 -1.63(-1.27%)
Nov 25, 2022 126.94 127.71 126.73 127.71 571,482 +0.97(+0.77%)
Nov 23, 2022 127.93 128.15 126.64 126.73 1,379,635 -0.93(-0.73%)
Nov 22, 2022 126.73 127.88 126.28 127.66 1,892,723 +1.41(+1.12%)
Nov 21, 2022 124.84 126.43 124.46 126.25 1,454,239 +1.98(+1.59%)
Nov 18, 2022 123.35 124.53 123.01 124.28 1,427,941 +2.39(+1.96%)
Nov 17, 2022 121.38 121.96 120.78 121.88 1,235,423 -0.13(-0.11%)
Nov 16, 2022 121.42 122.88 121.42 122.02 1,092,703 +0.82(+0.68%)
Nov 15, 2022 121.72 122.45 120.08 121.19 1,392,893 +0.55(+0.46%)
Nov 14, 2022 120.69 123.33 120.38 120.64 1,598,007 +0.10(+0.09%)
Nov 11, 2022 120.89 121.08 117.48 120.54 1,726,673 -0.31(-0.26%)
Nov 10, 2022 119.22 121.10 118.58 120.85 2,007,966 +3.74(+3.19%)
Nov 09, 2022 117.87 118.42 116.98 117.11 995,191 -0.71(-0.60%)
Nov 08, 2022 117.97 118.57 117.00 117.83 1,364,678 +0.25(+0.21%)
Nov 07, 2022 116.62 117.81 116.42 117.58 1,281,474 +1.70(+1.47%)
Nov 04, 2022 116.30 117.07 114.89 115.88 2,040,255 +0.47(+0.41%)
Nov 03, 2022 114.69 115.60 114.21 115.40 1,942,847 -0.24(-0.20%)
Nov 02, 2022 117.28 115.44 115.64 1,881,991 -1.97(-1.67%)
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.