Skip to main content

Kimberly-Clark (NY: KMB )

133.74 -0.87 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 135.05 135.94 133.62 133.74 1,537,719 -0.87(-0.65%)
Nov 01, 2024 134.62 135.49 134.14 134.61 1,678,235 +0.43(+0.32%)
Oct 31, 2024 134.36 135.09 133.87 134.18 3,322,578 -0.23(-0.17%)
Oct 30, 2024 134.25 134.80 133.54 134.41 1,636,292 -0.10(-0.07%)
Oct 29, 2024 134.76 135.85 134.41 134.51 1,608,850 -1.11(-0.82%)
Oct 28, 2024 136.30 136.74 135.20 135.62 2,036,689 +0.10(+0.07%)
Oct 25, 2024 136.65 137.23 135.33 135.52 2,273,946 -1.49(-1.09%)
Oct 24, 2024 137.04 137.80 136.16 137.01 1,835,406 +0.12(+0.09%)
Oct 23, 2024 136.94 138.53 136.30 136.89 2,640,944 -0.86(-0.62%)
Oct 22, 2024 137.05 139.46 136.74 137.75 4,180,213 -6.46(-4.48%)
Oct 21, 2024 145.41 146.13 144.00 144.21 2,508,287 -1.20(-0.83%)
Oct 18, 2024 144.85 145.69 143.12 145.41 3,915,418 -0.68(-0.47%)
Oct 17, 2024 145.85 146.65 145.42 146.09 2,537,223 +0.15(+0.10%)
Oct 16, 2024 144.44 146.41 143.67 145.94 1,819,274 +0.71(+0.49%)
Oct 15, 2024 144.00 146.53 143.93 145.23 1,964,064 +1.69(+1.18%)
Oct 14, 2024 142.23 143.77 142.14 143.54 1,366,647 +1.29(+0.91%)
Oct 11, 2024 141.77 142.40 141.09 142.25 1,384,427 +1.19(+0.84%)
Oct 10, 2024 142.23 142.82 140.62 141.06 1,296,465 -1.12(-0.79%)
Oct 09, 2024 141.85 142.70 141.48 142.18 1,249,368 +0.17(+0.12%)
Oct 08, 2024 141.19 142.27 140.51 142.01 1,527,311 +1.23(+0.87%)
Oct 07, 2024 141.79 142.66 140.57 140.78 2,037,144 -0.11(-0.08%)
Oct 04, 2024 139.12 141.20 138.56 140.89 1,593,037 +0.85(+0.61%)
Oct 03, 2024 141.41 141.44 139.90 140.04 1,436,015 -1.72(-1.21%)
Oct 02, 2024 142.07 142.26 140.83 141.76 1,587,557 -0.65(-0.46%)
Oct 01, 2024 142.35 143.12 141.46 142.41 1,849,671 +0.13(+0.09%)
Sep 30, 2024 143.31 143.50 141.54 142.28 1,962,158 -0.26(-0.18%)
Sep 27, 2024 142.22 143.39 141.98 142.54 1,689,433 +0.36(+0.25%)
Sep 26, 2024 140.41 142.69 140.37 142.18 1,478,662 +0.98(+0.69%)
Sep 25, 2024 142.00 142.55 140.89 141.20 1,683,075 +0.15(+0.11%)
Sep 24, 2024 140.61 141.95 140.39 141.05 1,859,025 -0.16(-0.11%)
Sep 23, 2024 140.47 141.76 140.07 141.21 1,776,919 +0.46(+0.33%)
Sep 20, 2024 139.78 141.12 139.25 140.75 5,576,096 +0.65(+0.46%)
Sep 19, 2024 140.85 141.51 139.97 140.10 1,553,549 -1.04(-0.74%)
Sep 18, 2024 141.50 142.38 140.34 141.14 1,718,041 -0.52(-0.37%)
Sep 17, 2024 143.61 143.95 141.41 141.66 1,851,208 -2.54(-1.76%)
Sep 16, 2024 144.11 144.81 143.73 144.20 1,650,898 +0.68(+0.47%)
Sep 13, 2024 141.77 143.69 141.50 143.52 1,960,423 +1.14(+0.80%)
Sep 12, 2024 143.41 143.74 141.68 142.38 1,977,122 -0.82(-0.57%)
Sep 11, 2024 145.79 145.79 142.39 143.20 2,350,356 -3.05(-2.09%)
Sep 10, 2024 147.18 148.32 145.99 146.25 1,498,566 -0.93(-0.63%)
Sep 09, 2024 146.69 147.61 146.38 147.18 1,836,822 +0.27(+0.18%)
Sep 06, 2024 146.83 148.14 146.77 146.91 2,160,598 +0.08(+0.05%)
Sep 05, 2024 147.63 148.07 146.12 146.83 1,802,935 -0.30(-0.20%)
Sep 04, 2024 146.53 147.64 146.22 147.13 1,869,006 +0.99(+0.68%)
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.