Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimberly-Clark (NY: KMB )

137.00 +0.16 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 125.32 125.77 123.72 124.31 3,236,025 -1.27(-1.01%)
Jul 28, 2023 126.02 127.05 125.39 125.58 1,886,036 +0.10(+0.08%)
Jul 27, 2023 127.34 127.34 125.18 125.48 3,506,549 -1.51(-1.19%)
Jul 26, 2023 127.91 128.56 126.61 127.00 2,844,977 -0.99(-0.77%)
Jul 25, 2023 131.70 131.70 126.35 127.99 3,988,605 -4.09(-3.10%)
Jul 24, 2023 132.27 133.03 131.50 132.08 2,689,662 +0.02(+0.02%)
Jul 21, 2023 130.25 132.44 130.11 132.06 2,160,943 +2.19(+1.69%)
Jul 20, 2023 128.06 129.92 125.97 129.87 2,370,473 -0.46(-0.35%)
Jul 19, 2023 129.09 130.55 129.03 130.33 1,750,172 +1.40(+1.08%)
Jul 18, 2023 129.36 130.47 128.79 128.93 1,416,148 -0.62(-0.48%)
Jul 17, 2023 130.09 130.34 129.13 129.55 1,099,899 -0.57(-0.44%)
Jul 14, 2023 129.85 130.38 129.22 130.12 1,370,134 +0.34(+0.26%)
Jul 13, 2023 130.16 130.16 129.02 129.78 1,139,619 +0.11(+0.09%)
Jul 12, 2023 130.10 130.24 129.23 129.66 1,870,322 -0.53(-0.41%)
Jul 11, 2023 130.33 130.47 129.11 130.19 1,355,936 +0.03(+0.02%)
Jul 10, 2023 130.82 131.79 129.84 130.16 1,783,351 -0.17(-0.13%)
Jul 07, 2023 131.96 132.01 130.05 130.34 1,672,243 -2.42(-1.82%)
Jul 06, 2023 131.90 132.77 131.27 132.75 1,737,267 +0.22(+0.17%)
Jul 05, 2023 132.47 132.86 131.68 132.53 1,918,543 +0.15(+0.12%)
Jul 03, 2023 131.76 132.81 131.06 132.38 1,051,117 -0.56(-0.42%)
Jun 30, 2023 132.44 133.22 132.07 132.94 1,655,111 +0.87(+0.66%)
Jun 29, 2023 131.43 132.60 130.81 132.07 1,279,980 +0.19(+0.15%)
Jun 28, 2023 132.63 132.64 130.45 131.88 1,303,009 -1.26(-0.95%)
Jun 27, 2023 131.32 133.19 131.03 133.14 1,342,460 +1.81(+1.38%)
Jun 26, 2023 131.86 132.44 129.89 131.33 1,738,499 -0.56(-0.42%)
Jun 23, 2023 132.88 133.67 131.68 131.89 3,387,568 -0.50(-0.38%)
Jun 22, 2023 133.79 134.03 132.25 132.39 1,337,948 -0.63(-0.48%)
Jun 21, 2023 131.41 133.32 131.18 133.02 1,412,166 +1.69(+1.29%)
Jun 20, 2023 132.83 133.40 131.30 131.33 1,646,242 -1.24(-0.94%)
Jun 16, 2023 132.34 132.75 131.88 132.57 2,694,490 +1.31(+1.00%)
Jun 15, 2023 130.90 131.61 129.94 131.26 1,550,573 -6.97(-5.04%)
May 08, 2023 138.47 138.88 137.83 138.23 1,488,744 -0.42(-0.30%)
May 05, 2023 137.66 139.29 137.35 138.65 1,713,632 +0.74(+0.53%)
May 04, 2023 138.86 139.58 137.52 137.92 2,326,641 -1.12(-0.80%)
May 03, 2023 139.44 140.41 138.76 139.03 1,753,336 -0.29(-0.21%)
May 02, 2023 139.23 139.76 138.33 139.32 1,464,347 +0.03(+0.02%)
May 01, 2023 138.59 139.87 138.32 139.29 1,682,207 +0.92(+0.66%)
Apr 28, 2023 139.98 140.48 137.34 138.38 2,267,642 -1.42(-1.02%)
Apr 27, 2023 137.46 139.84 137.38 139.80 1,713,569 +2.65(+1.93%)
Apr 26, 2023 136.94 139.15 136.62 137.15 2,730,600 -1.01(-0.73%)
Apr 25, 2023 138.35 141.22 137.26 138.17 4,548,578 +2.14(+1.57%)
Apr 24, 2023 135.13 136.09 134.93 136.03 2,031,039 +0.82(+0.61%)
Apr 21, 2023 133.31 135.43 133.31 135.21 2,100,272 +2.32(+1.75%)
Apr 20, 2023 132.58 133.17 132.15 132.88 1,638,158 +0.71(+0.53%)
Apr 19, 2023 133.13 133.13 131.99 132.18 991,140 -0.32(-0.24%)
Apr 18, 2023 132.17 132.80 131.85 132.49 1,811,851 +0.10(+0.07%)
Apr 17, 2023 131.58 132.58 131.39 132.40 1,468,624 +1.24(+0.95%)
Apr 14, 2023 130.66 131.69 130.66 131.16 1,239,357 -0.12(-0.09%)
Apr 13, 2023 129.90 131.57 129.61 131.28 1,599,040 +0.70(+0.53%)
Apr 12, 2023 129.32 131.13 128.97 130.58 1,171,820 +0.71(+0.54%)
Apr 11, 2023 129.64 130.11 129.21 129.88 1,379,609 +0.40(+0.31%)
Apr 10, 2023 129.49 129.91 128.69 129.47 1,063,012 -0.88(-0.67%)
Apr 06, 2023 130.08 130.93 129.62 130.35 1,534,652 +0.79(+0.61%)
Apr 05, 2023 129.29 130.64 128.85 129.56 1,488,037 +1.15(+0.89%)
Apr 04, 2023 129.46 130.45 128.09 128.41 1,719,661 -0.53(-0.41%)
Apr 03, 2023 128.13 129.42 127.36 128.94 1,995,040 +0.75(+0.59%)
Mar 31, 2023 127.36 128.24 127.36 128.19 1,738,710 +1.16(+0.91%)
Mar 30, 2023 126.37 127.10 126.34 127.03 1,341,212 +0.51(+0.40%)
Mar 29, 2023 126.08 127.01 126.01 126.52 1,412,702 +0.87(+0.69%)
Mar 28, 2023 124.95 125.88 124.40 125.66 1,630,826 +1.19(+0.96%)
Mar 27, 2023 125.11 125.89 124.04 124.46 1,309,947 -0.15(-0.12%)
Mar 24, 2023 122.38 124.71 122.19 124.61 1,645,545 +2.97(+2.44%)
Mar 23, 2023 121.31 122.63 121.31 121.64 1,450,394 -0.04(-0.03%)
Mar 22, 2023 122.53 123.83 121.64 121.68 1,496,504 -0.58(-0.48%)
Mar 21, 2023 122.66 123.11 121.45 122.26 1,600,077 -0.44(-0.36%)
Mar 20, 2023 121.09 123.32 121.01 122.70 1,633,337 +2.97(+2.48%)
Mar 17, 2023 121.15 121.63 119.22 119.73 5,712,880 -1.47(-1.21%)
Mar 16, 2023 120.47 121.37 119.96 121.20 1,925,834 +1.04(+0.87%)
Mar 15, 2023 117.54 120.29 117.54 120.16 2,027,948 +2.07(+1.75%)
Mar 14, 2023 117.99 118.31 116.97 118.09 1,481,541 +0.54(+0.46%)
Mar 13, 2023 117.20 120.11 117.14 117.55 1,890,032 +0.71(+0.60%)
Mar 10, 2023 117.45 117.68 116.48 116.84 1,410,876 -0.26(-0.22%)
Mar 09, 2023 117.77 118.29 116.56 117.10 1,427,272 -0.01(-0.01%)
Mar 08, 2023 117.00 117.38 116.54 117.11 1,094,196 +0.19(+0.16%)
Mar 07, 2023 119.54 119.54 116.81 116.92 1,548,266 -2.44(-2.04%)
Mar 06, 2023 119.28 119.85 118.93 119.36 1,231,867 -0.29(-0.25%)
Mar 03, 2023 120.26 120.26 119.01 119.65 1,115,271 -0.17(-0.14%)
Mar 02, 2023 118.12 120.05 117.75 119.82 1,863,745 +1.84(+1.56%)
Mar 01, 2023 117.98 118.42 117.01 117.98 1,415,180 -0.31(-0.26%)
Feb 28, 2023 118.92 118.98 117.95 118.29 2,308,391 -1.14(-0.95%)
Feb 27, 2023 119.83 120.34 119.01 119.42 1,112,341 +0.05(+0.04%)
Feb 24, 2023 119.52 120.04 118.90 119.38 1,235,861 -0.97(-0.80%)
Feb 23, 2023 121.33 121.99 120.00 120.34 1,290,419 -1.24(-1.02%)
Feb 22, 2023 122.41 123.17 121.41 121.58 1,329,425 -0.66(-0.54%)
Feb 21, 2023 120.00 122.94 119.59 122.24 2,046,593 +1.89(+1.57%)
Feb 17, 2023 119.60 120.49 119.10 120.35 2,957,069 +0.72(+0.60%)
Feb 16, 2023 119.36 120.05 118.44 119.63 1,841,320 -1.23(-1.02%)
Feb 15, 2023 121.28 121.42 119.88 120.86 1,332,671 -0.77(-0.63%)
Feb 14, 2023 123.31 123.65 121.25 121.63 1,912,262 -1.44(-1.17%)
Feb 13, 2023 122.34 123.24 122.26 123.07 2,032,976 +1.11(+0.91%)
Feb 10, 2023 121.37 122.50 121.17 121.96 1,834,861 +0.64(+0.53%)
Feb 09, 2023 123.19 123.84 121.28 121.32 1,538,672 -1.66(-1.35%)
Feb 08, 2023 122.76 123.44 122.60 122.97 1,430,791 -0.26(-0.21%)
Feb 07, 2023 122.10 123.50 121.51 123.23 1,729,178 -0.11(-0.09%)
Feb 06, 2023 124.15 124.48 122.87 123.34 1,472,217 -0.82(-0.66%)
Feb 03, 2023 123.40 124.27 121.88 124.16 1,867,192 +1.02(+0.83%)
Feb 02, 2023 121.70 123.82 121.05 123.14 2,164,762 +0.16(+0.13%)
Feb 01, 2023 122.33 123.85 121.66 122.98 1,507,212 +0.00(+0.00%)
Jan 31, 2023 122.40 123.06 121.57 122.98 3,098,126 +0.96(+0.79%)
Jan 30, 2023 122.22 123.08 121.61 122.02 1,498,283 +0.07(+0.05%)
Jan 27, 2023 122.42 122.76 121.04 121.95 2,509,649 -1.28(-1.04%)
Jan 26, 2023 124.05 124.20 121.61 123.23 2,933,966 -1.69(-1.36%)
Jan 25, 2023 122.56 125.63 122.05 124.92 3,942,794 -2.43(-1.91%)
Jan 24, 2023 126.57 127.44 124.98 127.35 2,063,717 +0.38(+0.30%)
Jan 23, 2023 127.78 128.05 126.60 126.97 1,843,627 -0.85(-0.67%)
Jan 20, 2023 125.13 128.10 124.44 127.82 2,460,220 +2.81(+2.25%)
Jan 19, 2023 124.89 126.15 124.33 125.02 2,230,108 -0.64(-0.51%)
Jan 18, 2023 128.80 129.03 125.55 125.66 2,114,226 -3.80(-2.94%)
Jan 17, 2023 130.13 130.84 129.05 129.46 1,622,123 +0.03(+0.02%)
Jan 13, 2023 128.36 129.67 128.36 129.43 1,563,979 +0.56(+0.43%)
Jan 12, 2023 128.97 129.45 128.03 128.87 1,669,463 -0.07(-0.05%)
Jan 11, 2023 129.44 130.03 128.07 128.94 1,482,010 +0.43(+0.33%)
Jan 10, 2023 129.65 129.82 127.98 128.51 1,317,770 -1.10(-0.85%)
Jan 09, 2023 130.75 131.67 129.57 129.61 2,141,532 -1.35(-1.03%)
Jan 06, 2023 129.59 131.17 129.29 130.97 1,201,671 +2.75(+2.15%)
Jan 05, 2023 129.15 129.54 128.00 128.21 1,276,245 -1.20(-0.93%)
Jan 04, 2023 129.40 130.09 128.62 129.41 1,640,438 -0.28(-0.22%)
Jan 03, 2023 128.70 129.74 127.54 129.70 1,695,044 +1.29(+1.00%)
Dec 30, 2022 129.84 129.84 127.55 128.41 1,177,701 -1.41(-1.09%)
Dec 29, 2022 129.52 130.27 129.27 129.82 784,389 +0.68(+0.53%)
Dec 28, 2022 131.25 131.38 128.89 129.14 823,047 -1.76(-1.34%)
Dec 27, 2022 130.19 131.18 129.60 130.90 958,833 +1.16(+0.90%)
Dec 23, 2022 129.99 130.54 129.40 129.74 939,226 -0.27(-0.21%)
Dec 22, 2022 129.31 130.08 128.48 130.01 1,241,898 +0.45(+0.35%)
Dec 21, 2022 128.44 129.64 128.22 129.56 1,263,446 +1.49(+1.17%)
Dec 20, 2022 128.24 128.52 126.88 128.06 1,280,984 -0.26(-0.21%)
Dec 19, 2022 128.00 129.50 127.22 128.33 1,379,555 +0.32(+0.25%)
Dec 16, 2022 128.82 129.45 126.95 128.00 3,930,778 -1.04(-0.81%)
Dec 15, 2022 130.57 130.96 128.18 129.04 1,472,395 -2.54(-1.93%)
Dec 14, 2022 131.27 132.82 130.35 131.58 1,753,868 +0.37(+0.28%)
Dec 13, 2022 131.67 132.18 130.10 131.21 1,710,995 +0.71(+0.54%)
Dec 12, 2022 129.14 130.56 127.40 130.50 1,865,694 +1.66(+1.29%)
Dec 09, 2022 129.16 129.88 128.52 128.84 2,447,714 -0.53(-0.41%)
Dec 08, 2022 127.93 129.40 127.70 129.37 1,261,419 +1.15(+0.90%)
Dec 07, 2022 128.24 129.27 127.82 128.21 1,374,211 +0.65(+0.51%)
Dec 06, 2022 127.37 128.63 126.76 127.56 1,573,813 -1.09(-0.85%)
Dec 05, 2022 127.74 128.95 127.29 128.65 1,316,095 -0.71(-0.55%)
Dec 02, 2022 127.69 129.58 127.24 129.37 2,060,671 +1.25(+0.97%)
Dec 01, 2022 127.56 128.87 127.39 128.12 1,543,157 +0.91(+0.71%)
Nov 30, 2022 124.60 127.24 124.27 127.21 1,917,369 +2.32(+1.86%)
Nov 29, 2022 124.39 124.93 123.38 124.89 1,515,202 -0.14(-0.11%)
Nov 28, 2022 126.53 126.64 125.03 125.03 1,301,419 -1.61(-1.27%)
Nov 25, 2022 125.89 126.65 125.68 126.65 576,275 +0.97(+0.77%)
Nov 23, 2022 126.86 127.09 125.59 125.68 1,391,206 -0.92(-0.73%)
Nov 22, 2022 125.68 126.81 125.23 126.60 1,908,597 +1.40(+1.12%)
Nov 21, 2022 123.80 125.38 123.42 125.20 1,466,436 +1.96(+1.59%)
Nov 18, 2022 122.32 123.49 121.98 123.24 1,439,917 +2.37(+1.96%)
Nov 17, 2022 120.37 120.94 119.77 120.87 1,245,785 -0.13(-0.11%)
Nov 16, 2022 120.41 121.86 120.41 121.00 1,101,868 +0.82(+0.68%)
Nov 15, 2022 120.71 121.43 119.08 120.18 1,404,575 +0.54(+0.45%)
Nov 14, 2022 119.69 122.30 119.38 119.64 1,611,409 +0.10(+0.09%)
Nov 11, 2022 119.88 120.07 116.51 119.54 1,741,154 -0.31(-0.26%)
Nov 10, 2022 118.23 120.09 117.59 119.85 2,024,806 +3.70(+3.19%)
Nov 09, 2022 116.89 117.44 116.01 116.14 1,003,537 -0.70(-0.60%)
Nov 08, 2022 116.98 117.59 116.03 116.84 1,376,123 +0.24(+0.21%)
Nov 07, 2022 115.65 116.83 115.46 116.60 1,292,222 +1.69(+1.47%)
Nov 04, 2022 115.33 116.09 113.94 114.91 2,057,366 +0.47(+0.41%)
Nov 03, 2022 113.74 114.64 113.26 114.44 1,959,141 -0.23(-0.20%)
Nov 02, 2022 116.30 114.48 114.68 1,897,775 -1.95(-1.67%)
Nov 01, 2022 116.73 118.07 115.95 116.63 2,007,949 -0.10(-0.09%)
Oct 31, 2022 116.51 117.19 116.18 116.73 3,113,277 +0.17(+0.14%)
Oct 28, 2022 113.93 116.77 113.93 116.56 1,883,851 +2.80(+2.46%)
Oct 27, 2022 113.30 115.00 113.21 113.77 2,025,613 +1.02(+0.91%)
Oct 26, 2022 112.15 113.45 111.13 112.75 2,349,455 +0.67(+0.60%)
Oct 25, 2022 107.87 112.07 107.27 112.07 2,957,187 +3.41(+3.13%)
Oct 24, 2022 107.57 108.95 106.92 108.67 2,800,554 +1.78(+1.67%)
Oct 21, 2022 105.62 107.08 104.91 106.88 1,789,274 +1.54(+1.46%)
Oct 20, 2022 107.59 107.89 105.17 105.35 2,106,378 -2.46(-2.28%)
Oct 19, 2022 108.64 109.23 107.19 107.80 1,271,200 -0.51(-0.47%)
Oct 18, 2022 108.02 109.14 107.69 108.31 1,503,428 +1.22(+1.14%)
Oct 17, 2022 106.82 108.05 106.73 107.09 1,845,098 +0.91(+0.86%)
Oct 14, 2022 107.86 107.99 106.12 106.18 1,460,556 -1.28(-1.20%)
Oct 13, 2022 104.72 107.90 104.51 107.47 1,948,026 +1.61(+1.52%)
Oct 12, 2022 105.61 106.89 105.12 105.85 2,658,611 +1.40(+1.34%)
Oct 11, 2022 103.76 105.12 103.50 104.45 1,673,490 +1.14(+1.10%)
Oct 10, 2022 102.84 103.63 101.99 103.32 1,577,612 +0.53(+0.52%)
Oct 07, 2022 105.37 105.75 102.71 102.79 2,183,168 -2.44(-2.32%)
Oct 06, 2022 107.50 107.50 105.02 105.22 1,637,571 -2.24(-2.09%)
Oct 05, 2022 108.66 108.69 107.21 107.47 1,480,386 -1.55(-1.42%)
Oct 04, 2022 107.41 109.50 107.00 109.01 1,827,269 +2.02(+1.88%)
Oct 03, 2022 105.98 107.33 104.95 107.00 2,243,214 +1.44(+1.37%)
Sep 30, 2022 108.31 108.76 105.40 105.55 2,445,576 -2.29(-2.12%)
Sep 29, 2022 109.44 109.84 107.74 107.84 2,143,526 -2.06(-1.88%)
Sep 28, 2022 110.79 110.79 109.44 109.90 2,160,148 -0.01(-0.01%)
Sep 27, 2022 111.77 112.61 109.81 109.91 2,175,421 -1.49(-1.34%)
Sep 26, 2022 113.00 113.27 110.70 111.41 1,977,521 -1.42(-1.26%)
Sep 23, 2022 112.97 113.32 111.69 112.82 1,456,117 -0.39(-0.35%)
Sep 22, 2022 112.83 114.00 112.48 113.22 1,335,616 -0.02(-0.02%)
Sep 21, 2022 113.97 115.23 113.23 113.23 1,315,974 -0.78(-0.68%)
Sep 20, 2022 114.72 114.72 113.23 114.01 1,304,440 -1.18(-1.03%)
Sep 19, 2022 114.21 115.21 114.10 115.19 1,230,937 +0.75(+0.66%)
Sep 16, 2022 114.15 114.72 113.87 114.44 2,384,568 +0.56(+0.49%)
Sep 15, 2022 114.77 114.83 113.51 113.88 1,558,732 -0.37(-0.32%)
Sep 14, 2022 115.94 116.22 113.51 114.25 2,226,690 -1.83(-1.58%)
Sep 13, 2022 118.49 118.92 115.85 116.08 1,214,623 -2.95(-2.48%)
Sep 12, 2022 118.96 119.84 118.68 119.03 1,431,905 +0.07(+0.06%)
Sep 09, 2022 117.94 120.14 117.39 118.96 1,487,658 +1.26(+1.07%)
Sep 08, 2022 117.89 118.44 116.15 117.71 1,376,566 -0.73(-0.62%)
Sep 07, 2022 117.49 118.79 117.09 118.44 1,392,728 +1.61(+1.38%)
Sep 06, 2022 117.07 118.16 116.11 116.83 1,788,703 -0.72(-0.61%)
Sep 02, 2022 119.73 120.59 117.31 117.55 1,628,112 -1.90(-1.59%)
Sep 01, 2022 118.50 119.91 117.54 119.44 1,517,131 +0.93(+0.78%)
Aug 31, 2022 120.09 120.52 118.40 118.51 1,967,184 -1.22(-1.02%)
Aug 30, 2022 120.94 120.94 119.42 119.73 1,376,852 -0.70(-0.58%)
Aug 29, 2022 120.12 121.39 119.42 120.43 874,796 +0.06(+0.05%)
Aug 26, 2022 123.52 123.68 120.21 120.37 1,543,392 -3.13(-2.54%)
Aug 25, 2022 123.81 123.86 122.59 123.50 1,533,264 -0.74(-0.60%)
Aug 24, 2022 124.67 124.99 123.94 124.25 1,027,847 -0.51(-0.41%)
Aug 23, 2022 125.93 126.02 124.67 124.76 1,144,304 -1.83(-1.45%)
Aug 22, 2022 127.29 127.34 126.01 126.59 1,269,035 -0.69(-0.54%)
Aug 19, 2022 127.36 128.05 126.98 127.28 1,235,095 -0.14(-0.11%)
Aug 18, 2022 126.76 127.47 126.15 127.42 1,073,114 +0.25(+0.20%)
Aug 17, 2022 127.42 127.62 127.02 127.17 949,440 -0.52(-0.41%)
Aug 16, 2022 126.71 128.13 126.68 127.69 1,122,321 +0.87(+0.69%)
Aug 15, 2022 126.51 127.50 126.14 126.81 1,050,206 +0.90(+0.72%)
Aug 12, 2022 125.47 126.00 124.89 125.91 743,054 +0.79(+0.63%)
Aug 11, 2022 126.34 126.92 124.85 125.12 991,312 -0.96(-0.76%)
Aug 10, 2022 125.51 126.15 125.17 126.08 1,267,829 +1.15(+0.92%)
Aug 09, 2022 125.00 125.70 124.46 124.93 811,478 +0.12(+0.10%)
Aug 08, 2022 124.31 125.52 124.13 124.81 956,745 +0.85(+0.68%)
Aug 05, 2022 123.37 124.06 122.61 123.96 840,795 +0.58(+0.47%)
Aug 04, 2022 124.98 125.34 122.59 123.38 1,303,804 -1.85(-1.48%)
Aug 03, 2022 123.15 125.54 122.75 125.23 1,428,683 +1.63(+1.32%)
Aug 02, 2022 126.39 126.61 123.11 123.61 1,842,599 -2.20(-1.75%)
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.