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 (%)
Dec 29, 2023 119.64 120.42 119.58 120.32 1,783,245 +0.68(+0.57%)
Dec 28, 2023 119.16 119.71 118.92 119.64 1,140,524 +0.50(+0.42%)
Dec 27, 2023 118.50 119.20 118.39 119.13 951,113 +0.22(+0.18%)
Dec 26, 2023 119.05 119.22 118.51 118.92 800,444 -0.12(-0.10%)
Dec 22, 2023 118.56 119.53 118.46 119.03 1,145,243 +0.77(+0.65%)
Dec 21, 2023 118.17 118.44 116.91 118.26 1,383,205 +0.62(+0.53%)
Dec 20, 2023 119.03 119.24 117.60 117.64 1,818,852 -1.95(-1.63%)
Dec 19, 2023 119.32 119.83 118.85 119.59 1,290,423 +0.18(+0.15%)
Dec 18, 2023 118.61 119.89 118.34 119.41 1,727,016 +1.14(+0.96%)
Dec 15, 2023 118.41 118.73 117.08 118.27 5,098,797 -1.39(-1.16%)
Dec 14, 2023 122.31 122.31 119.47 119.66 2,132,905 -2.75(-2.25%)
Dec 13, 2023 119.98 122.45 119.62 122.41 2,332,993 +1.83(+1.52%)
Dec 12, 2023 120.05 120.64 119.68 120.58 1,667,015 +0.79(+0.66%)
Dec 11, 2023 119.13 119.84 118.42 119.79 1,350,810 +1.02(+0.86%)
Dec 08, 2023 120.13 120.25 118.42 118.77 1,813,232 -1.53(-1.28%)
Dec 07, 2023 120.30 121.21 119.57 120.30 2,026,860 +0.22(+0.18%)
Dec 06, 2023 119.43 120.10 118.82 120.08 2,462,122 +0.98(+0.82%)
Dec 05, 2023 121.82 122.07 118.63 119.10 2,041,353 -2.67(-2.19%)
Dec 04, 2023 121.39 122.45 121.21 121.77 1,726,910 +0.13(+0.10%)
Dec 01, 2023 121.35 121.66 120.73 121.64 1,837,809 +0.30(+0.25%)
Nov 30, 2023 119.29 121.40 118.59 121.34 2,800,925 +1.92(+1.61%)
Nov 29, 2023 119.36 120.10 119.02 119.42 1,690,190 -0.21(-0.18%)
Nov 28, 2023 120.00 120.64 119.47 119.63 1,837,924 -0.40(-0.34%)
Nov 27, 2023 120.21 120.21 119.25 120.04 1,414,738 -0.03(-0.02%)
Nov 24, 2023 120.08 120.33 119.36 120.06 679,666 +0.11(+0.09%)
Nov 22, 2023 119.72 120.20 119.38 119.96 1,455,271 +0.75(+0.63%)
Nov 21, 2023 118.45 119.39 118.04 119.20 1,530,323 +0.99(+0.84%)
Nov 20, 2023 118.37 118.85 117.93 118.21 1,767,290 -0.65(-0.55%)
Nov 17, 2023 119.90 120.12 118.74 118.86 1,972,198 -0.50(-0.42%)
Nov 16, 2023 119.45 120.56 118.45 119.36 2,619,257 +0.16(+0.13%)
Nov 15, 2023 118.86 119.71 118.63 119.20 2,004,854 +0.40(+0.34%)
Nov 14, 2023 119.05 119.66 118.58 118.80 1,261,074 -0.08(-0.07%)
Nov 13, 2023 118.46 119.14 118.39 118.88 1,119,498 +0.37(+0.31%)
Nov 10, 2023 118.41 118.78 117.25 118.51 1,344,942 +0.71(+0.60%)
Nov 09, 2023 118.44 118.66 116.70 117.80 2,334,176 -0.53(-0.45%)
Nov 08, 2023 118.53 118.88 117.50 118.33 1,277,210 +0.24(+0.21%)
Nov 07, 2023 118.23 119.12 117.87 118.08 1,513,919 -0.37(-0.31%)
Nov 06, 2023 117.08 118.67 117.08 118.46 1,634,834 +1.37(+1.17%)
Nov 03, 2023 118.95 119.49 116.83 117.08 2,530,940 -1.63(-1.37%)
Nov 02, 2023 117.91 118.80 117.06 118.71 2,077,712 +1.55(+1.32%)
Nov 01, 2023 117.68 117.68 116.59 117.16 2,012,591 -0.17(-0.14%)
Oct 31, 2023 117.60 118.06 116.47 117.33 2,891,572 +0.12(+0.10%)
Oct 30, 2023 115.43 117.33 115.19 117.21 2,066,012 +2.61(+2.28%)
Oct 27, 2023 117.20 117.53 114.38 114.60 2,556,674 -3.25(-2.75%)
Oct 26, 2023 116.27 119.77 116.16 117.85 3,431,410 +1.36(+1.17%)
Oct 25, 2023 118.60 119.08 116.18 116.48 3,748,275 -1.69(-1.43%)
Oct 24, 2023 120.13 121.09 116.09 118.17 3,889,802 -1.28(-1.08%)
Oct 23, 2023 120.80 120.94 119.33 119.46 2,979,265 -1.26(-1.04%)
Oct 20, 2023 121.20 121.55 120.28 120.71 2,123,774 +0.23(+0.19%)
Oct 19, 2023 121.11 121.81 119.89 120.49 1,730,078 -0.56(-0.46%)
Oct 18, 2023 120.42 121.42 120.11 121.05 2,076,256 +1.63(+1.36%)
Oct 17, 2023 119.08 119.63 118.58 119.42 1,419,564 +0.07(+0.06%)
Oct 16, 2023 118.77 119.90 118.31 119.35 1,436,393 +1.27(+1.07%)
Oct 13, 2023 117.75 118.66 117.63 118.08 1,397,798 +0.65(+0.55%)
Oct 12, 2023 117.66 118.06 116.07 117.44 2,072,638 +0.39(+0.34%)
Oct 11, 2023 117.84 117.97 116.34 117.04 1,089,317 -0.35(-0.30%)
Oct 10, 2023 117.25 117.82 116.47 117.40 1,236,283 +1.12(+0.96%)
Oct 09, 2023 116.48 116.92 115.07 116.28 1,211,568 -0.23(-0.20%)
Oct 06, 2023 116.00 116.91 114.07 116.52 1,284,832 +0.31(+0.27%)
Oct 05, 2023 118.01 118.35 116.02 116.20 1,629,940 -2.48(-2.09%)
Oct 04, 2023 118.34 118.78 116.89 118.68 1,594,772 +0.46(+0.39%)
Oct 03, 2023 116.79 119.01 116.71 118.22 1,754,119 +1.51(+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.