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, 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%)
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.