Skip to main content

Kimberly-Clark (NY: KMB )

120.15 -1.34 (-1.10%)
Streaming Delayed Price Updated: 9:39 AM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 121.49 122.41 120.75 121.49 2,007,048 +0.22(+0.18%)
Dec 06, 2023 120.61 121.29 119.99 121.27 2,438,055 +0.99(+0.82%)
Dec 05, 2023 123.02 123.28 119.80 120.28 2,021,399 -2.69(-2.19%)
Dec 04, 2023 122.59 123.66 122.41 122.97 1,710,029 +0.13(+0.10%)
Dec 01, 2023 122.55 122.86 121.92 122.84 1,819,845 +0.31(+0.25%)
Nov 30, 2023 120.47 122.60 119.77 122.54 2,773,546 +1.94(+1.61%)
Nov 29, 2023 120.54 121.29 120.19 120.60 1,673,669 -0.22(-0.18%)
Nov 28, 2023 121.18 121.83 120.65 120.81 1,819,959 -0.41(-0.33%)
Nov 27, 2023 121.40 121.40 120.43 121.22 1,400,910 -0.03(-0.02%)
Nov 24, 2023 121.27 121.52 120.54 121.25 673,022 +0.11(+0.09%)
Nov 22, 2023 120.90 121.39 120.56 121.14 1,441,046 +0.76(+0.63%)
Nov 21, 2023 119.62 120.57 119.21 120.38 1,515,364 +1.00(+0.84%)
Nov 20, 2023 119.54 120.02 119.09 119.38 1,750,015 -0.65(-0.54%)
Nov 17, 2023 121.08 121.31 119.91 120.03 1,952,920 -0.51(-0.42%)
Nov 16, 2023 120.63 121.75 119.62 120.54 2,593,654 +0.16(+0.13%)
Nov 15, 2023 120.03 120.89 119.80 120.38 1,985,257 +0.41(+0.34%)
Nov 14, 2023 120.22 120.84 119.75 119.97 1,248,747 -0.08(-0.07%)
Nov 13, 2023 119.63 120.32 119.56 120.05 1,108,555 +0.38(+0.31%)
Nov 10, 2023 119.58 119.95 118.41 119.68 1,331,796 +0.71(+0.60%)
Nov 09, 2023 119.61 119.83 117.85 118.96 2,311,359 -0.53(-0.45%)
Nov 08, 2023 119.69 120.05 118.67 119.50 1,264,725 +0.25(+0.21%)
Nov 07, 2023 119.40 120.30 119.03 119.25 1,499,121 -0.38(-0.31%)
Nov 06, 2023 118.24 119.84 118.24 119.63 1,618,854 +1.39(+1.17%)
Nov 03, 2023 120.12 120.67 117.98 118.24 2,506,201 -1.64(-1.37%)
Nov 02, 2023 119.07 119.97 118.22 119.88 2,057,403 +1.56(+1.32%)
Nov 01, 2023 118.84 118.84 117.74 118.32 1,992,918 -0.17(-0.14%)
Oct 31, 2023 118.76 119.22 117.62 118.49 2,863,307 +0.12(+0.10%)
Oct 30, 2023 116.57 118.49 116.33 118.37 2,045,817 +2.63(+2.28%)
Oct 27, 2023 118.36 118.69 115.51 115.73 2,531,682 -3.28(-2.75%)
Oct 26, 2023 117.42 120.95 117.31 119.01 3,397,868 +1.38(+1.17%)
Oct 25, 2023 119.78 120.26 117.33 117.64 3,711,636 -1.70(-1.43%)
Oct 24, 2023 121.32 122.29 117.24 119.34 3,851,780 -1.30(-1.08%)
Oct 23, 2023 121.99 122.13 120.51 120.64 2,950,143 -1.27(-1.04%)
Oct 20, 2023 122.40 122.75 121.47 121.90 2,103,014 +0.23(+0.19%)
Oct 19, 2023 122.31 123.02 121.07 121.68 1,713,167 -0.56(-0.46%)
Oct 18, 2023 121.61 122.62 121.30 122.24 2,055,961 +1.64(+1.36%)
Oct 17, 2023 120.26 120.81 119.75 120.60 1,405,688 +0.07(+0.06%)
Oct 16, 2023 119.94 121.08 119.48 120.53 1,422,352 +1.28(+1.07%)
Oct 13, 2023 118.91 119.83 118.79 119.25 1,384,135 +0.65(+0.55%)
Oct 12, 2023 118.82 119.23 117.22 118.60 2,052,378 +0.40(+0.34%)
Oct 11, 2023 119.00 119.13 117.49 118.20 1,078,669 -0.36(-0.30%)
Oct 10, 2023 118.41 118.98 117.62 118.56 1,224,199 +1.13(+0.96%)
Oct 09, 2023 117.64 118.07 116.21 117.43 1,199,725 -0.24(-0.20%)
Oct 06, 2023 117.14 118.06 115.20 117.67 1,272,273 +0.32(+0.27%)
Oct 05, 2023 119.17 119.52 117.16 117.35 1,614,007 -2.51(-2.09%)
Oct 04, 2023 119.51 119.95 118.04 119.85 1,579,183 +0.47(+0.39%)
Oct 03, 2023 117.94 120.18 117.86 119.39 1,736,973 +1.53(+1.29%)
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.