Skip to main content

Kimberly-Clark (NY: KMB )

141.14 -0.52 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 36.34 36.48 36.11 36.33 3,232,474 +0.01(+0.02%)
Jun 29, 2004 36.30 36.50 36.28 36.32 2,661,781 +0.07(+0.18%)
Jun 28, 2004 35.93 36.38 35.90 36.26 3,183,329 +0.50(+1.39%)
Jun 25, 2004 36.26 36.46 35.76 35.76 3,505,761 -0.52(-1.43%)
Jun 24, 2004 36.30 36.42 36.22 36.28 2,012,203 -0.09(-0.24%)
Jun 23, 2004 36.46 36.65 36.11 36.37 3,570,501 -0.15(-0.41%)
Jun 22, 2004 36.28 36.60 36.09 36.52 2,206,243 +0.06(+0.15%)
Jun 21, 2004 36.64 36.67 36.42 36.46 1,543,427 -0.13(-0.35%)
Jun 18, 2004 36.38 36.70 36.12 36.59 1,831,040 +0.21(+0.58%)
Jun 17, 2004 36.31 36.47 36.25 36.38 1,590,032 +0.02(+0.05%)
Jun 16, 2004 36.09 36.39 36.06 36.36 1,499,904 +0.35(+0.98%)
Jun 15, 2004 36.15 36.24 35.90 36.01 2,245,050 -0.01(-0.02%)
Jun 14, 2004 36.33 36.34 35.96 36.01 2,424,038 -0.31(-0.87%)
Jun 10, 2004 36.45 36.45 36.14 36.33 2,499,115 -0.13(-0.36%)
Jun 09, 2004 36.61 36.78 36.45 36.46 2,545,539 -0.03(-0.09%)
Jun 08, 2004 36.42 36.65 36.24 36.49 2,218,574 +0.17(+0.46%)
Jun 07, 2004 35.93 36.36 35.88 36.33 2,464,478 +0.63(+1.78%)
Jun 04, 2004 35.94 36.09 35.61 35.69 2,161,088 -0.11(-0.31%)
Jun 03, 2004 36.14 36.14 35.76 35.80 2,193,548 -0.34(-0.95%)
Jun 02, 2004 36.01 36.21 35.76 36.15 3,658,816 -0.01(-0.03%)
Jun 01, 2004 36.36 36.36 35.85 36.16 2,952,477 -0.18(-0.50%)
May 28, 2004 36.63 36.76 36.30 36.34 2,844,033 -0.20(-0.56%)
May 27, 2004 36.39 36.87 36.32 36.54 3,482,549 +0.49(+1.35%)
May 26, 2004 35.99 36.28 35.88 36.06 4,218,628 +0.05(+0.14%)
May 25, 2004 35.20 36.03 35.09 36.01 2,459,763 +0.76(+2.14%)
May 24, 2004 35.52 35.56 35.24 35.25 1,803,294 -0.13(-0.37%)
May 21, 2004 35.15 35.84 35.10 35.39 2,824,448 +0.40(+1.15%)
May 20, 2004 34.42 35.25 34.38 34.98 2,745,381 +0.43(+1.24%)
May 19, 2004 35.02 35.34 34.54 34.55 2,758,619 -0.29(-0.84%)
May 18, 2004 34.83 35.08 34.80 34.85 1,895,961 +0.04(+0.11%)
May 17, 2004 34.88 35.10 34.60 34.81 2,274,791 -0.27(-0.77%)
May 14, 2004 35.18 35.29 34.81 35.08 3,629,438 -0.10(-0.30%)
May 13, 2004 35.29 35.56 35.18 35.18 3,091,025 -0.11(-0.31%)
May 12, 2004 35.16 35.50 34.96 35.29 3,163,019 +0.04(+0.13%)
May 11, 2004 35.46 35.68 35.11 35.25 3,907,440 -0.24(-0.67%)
May 10, 2004 35.75 35.95 35.33 35.48 3,254,054 -0.34(-0.95%)
May 07, 2004 36.20 36.23 35.73 35.83 2,291,293 -0.38(-1.04%)
May 06, 2004 36.12 36.39 35.97 36.20 2,813,748 -0.06(-0.15%)
May 05, 2004 36.45 36.65 36.26 36.26 2,404,271 -0.31(-0.86%)
May 04, 2004 36.63 36.94 36.49 36.57 3,167,190 -0.06(-0.17%)
May 03, 2004 36.21 36.64 36.12 36.63 4,234,405 +0.54(+1.50%)
Apr 30, 2004 35.70 36.23 35.60 36.09 2,806,857 +0.52(+1.47%)
Apr 29, 2004 35.57 35.97 35.42 35.57 2,643,465 +0.16(+0.45%)
Apr 28, 2004 35.82 35.83 35.37 35.41 2,501,472 -0.50(-1.40%)
Apr 27, 2004 35.95 36.12 35.79 35.91 2,935,975 -0.02(-0.05%)
Apr 26, 2004 36.33 36.37 35.88 35.93 2,719,449 -0.44(-1.20%)
Apr 23, 2004 36.12 36.37 35.79 36.36 2,841,857 +0.14(+0.40%)
Apr 22, 2004 35.48 36.26 35.32 36.22 3,442,109 +0.51(+1.42%)
Apr 21, 2004 35.69 35.84 35.44 35.71 2,600,124 +0.08(+0.22%)
Apr 20, 2004 35.48 35.89 35.41 35.63 2,421,318 +0.17(+0.48%)
Apr 19, 2004 35.52 35.60 35.28 35.46 1,855,340 +0.04(+0.11%)
Apr 16, 2004 35.50 35.69 35.35 35.42 2,676,107 +0.12(+0.33%)
Apr 15, 2004 35.29 35.45 35.07 35.31 1,970,131 -0.02(-0.05%)
Apr 14, 2004 34.96 35.48 34.91 35.32 2,692,066 +0.23(+0.64%)
Apr 13, 2004 35.05 35.40 34.94 35.10 2,810,484 +0.04(+0.13%)
Apr 12, 2004 35.85 35.85 34.98 35.05 3,112,061 -0.13(-0.36%)
Apr 08, 2004 35.65 35.70 35.01 35.18 1,581,690 -0.35(-0.98%)
Apr 07, 2004 35.40 35.65 35.24 35.53 1,799,848 +0.00(+0.00%)
Apr 06, 2004 35.13 35.56 35.09 35.53 1,683,244 +0.27(+0.77%)
Apr 05, 2004 35.02 35.27 34.84 35.26 1,728,580 +0.19(+0.55%)
Apr 02, 2004 35.27 35.29 34.92 35.07 2,171,606 +0.07(+0.20%)
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.