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, 2021 120.11 121.37 120.11 121.14 2,195,056 +1.12(+0.93%)
Jun 29, 2021 119.78 120.56 119.53 120.02 2,087,916 +0.52(+0.43%)
Jun 28, 2021 120.28 121.08 119.17 119.50 3,173,648 -1.00(-0.83%)
Jun 25, 2021 118.85 120.64 118.54 120.50 5,391,461 +1.81(+1.53%)
Jun 24, 2021 117.95 118.77 117.90 118.69 2,161,618 +0.70(+0.59%)
Jun 23, 2021 117.92 118.52 117.72 117.99 2,913,821 +0.15(+0.13%)
Jun 22, 2021 117.35 118.08 116.89 117.84 2,517,461 +0.61(+0.52%)
Jun 21, 2021 116.94 117.39 116.72 117.23 1,615,247 +0.70(+0.60%)
Jun 18, 2021 117.28 117.48 116.41 116.53 3,472,959 -1.26(-1.07%)
Jun 17, 2021 116.63 118.13 116.36 117.79 2,616,304 +1.08(+0.92%)
Jun 16, 2021 117.36 117.86 116.46 116.71 2,323,181 -0.30(-0.26%)
Jun 15, 2021 117.59 117.72 116.92 117.01 2,076,617 -0.27(-0.23%)
Jun 14, 2021 117.72 117.90 116.57 117.28 1,710,993 -0.20(-0.17%)
Jun 11, 2021 117.66 117.66 116.70 117.48 1,666,072 +0.08(+0.07%)
Jun 10, 2021 117.33 118.31 117.19 117.40 1,741,322 +0.32(+0.27%)
Jun 09, 2021 117.47 119.01 116.93 117.09 2,141,211 -0.38(-0.32%)
Jun 08, 2021 118.81 119.00 117.33 117.47 2,743,436 -1.23(-1.04%)
Jun 07, 2021 118.32 118.84 117.48 118.70 2,777,565 +0.46(+0.39%)
Jun 04, 2021 117.65 118.54 117.24 118.24 2,676,459 +0.88(+0.75%)
Jun 03, 2021 117.96 118.53 116.56 117.36 4,172,963 +0.00(+0.00%)
Jun 02, 2021 116.94 117.60 116.73 117.36 3,405,226 +0.66(+0.56%)
Jun 01, 2021 118.04 118.34 116.32 116.70 3,000,762 -0.56(-0.48%)
May 28, 2021 118.23 118.65 117.16 117.26 4,766,819 -2.00(-1.68%)
May 27, 2021 117.30 119.39 116.94 119.26 7,553,280 +1.64(+1.40%)
May 26, 2021 118.61 118.69 117.36 117.62 2,829,484 -0.96(-0.81%)
May 25, 2021 118.60 118.78 117.32 118.58 2,420,671 -0.02(-0.02%)
May 24, 2021 118.70 119.34 118.27 118.60 1,785,415 -0.21(-0.17%)
May 21, 2021 119.22 120.03 118.69 118.80 2,595,629 -0.30(-0.25%)
May 20, 2021 118.90 120.12 118.69 119.10 2,330,865 +0.09(+0.08%)
May 19, 2021 119.11 119.15 117.81 119.01 2,035,027 -0.32(-0.27%)
May 18, 2021 119.30 119.79 118.24 119.33 2,511,704 -0.62(-0.52%)
May 17, 2021 120.29 121.46 119.88 119.95 1,718,042 -0.49(-0.41%)
May 14, 2021 120.80 121.94 120.39 120.44 2,383,344 +0.39(+0.32%)
May 13, 2021 119.36 120.92 118.87 120.06 2,449,076 +0.69(+0.58%)
May 12, 2021 120.49 120.90 119.39 119.37 3,040,231 -1.10(-0.92%)
May 11, 2021 123.42 123.78 120.15 120.47 2,511,045 -2.42(-1.97%)
May 10, 2021 122.14 123.67 122.06 122.89 3,148,350 +1.26(+1.03%)
May 07, 2021 121.77 122.29 121.27 121.63 1,681,866 -0.57(-0.46%)
May 06, 2021 122.03 123.48 121.42 122.20 2,771,799 +0.50(+0.41%)
May 05, 2021 120.95 122.10 120.23 121.69 2,219,586 +0.76(+0.63%)
May 04, 2021 121.45 122.05 120.53 120.93 2,279,706 -0.02(-0.01%)
May 03, 2021 119.66 121.90 119.39 120.95 2,235,089 +1.27(+1.07%)
Apr 30, 2021 119.02 120.13 118.62 119.67 3,574,933 +0.62(+0.52%)
Apr 29, 2021 116.75 119.19 116.69 119.05 3,464,979 +2.68(+2.31%)
Apr 28, 2021 116.54 117.10 115.47 116.37 3,515,816 +0.17(+0.15%)
Apr 27, 2021 116.77 116.85 115.82 116.20 4,088,843 -0.96(-0.82%)
Apr 26, 2021 118.30 118.49 116.02 117.16 4,624,025 -1.43(-1.20%)
Apr 23, 2021 120.72 121.57 118.06 118.59 9,294,491 -7.38(-5.86%)
Apr 22, 2021 126.23 127.54 125.67 125.97 2,542,428 -1.02(-0.81%)
Apr 21, 2021 128.29 128.69 126.49 126.99 2,375,141 -0.83(-0.65%)
Apr 20, 2021 124.77 128.25 124.44 127.81 2,805,437 +3.11(+2.49%)
Apr 19, 2021 124.51 125.50 123.63 124.71 2,050,474 -0.26(-0.21%)
Apr 16, 2021 125.36 125.49 124.02 124.97 4,042,938 +0.26(+0.21%)
Apr 15, 2021 122.89 124.93 122.59 124.71 2,582,331 +2.39(+1.95%)
Apr 14, 2021 122.86 122.94 121.27 122.32 1,786,834 -0.84(-0.69%)
Apr 13, 2021 123.37 123.68 122.64 123.17 1,801,434 -0.02(-0.01%)
Apr 12, 2021 122.95 123.88 122.60 123.18 1,912,539 +0.49(+0.40%)
Apr 09, 2021 123.16 124.09 121.86 122.70 1,656,679 -0.77(-0.63%)
Apr 08, 2021 122.97 123.53 122.37 123.47 1,701,554 +0.55(+0.44%)
Apr 07, 2021 124.31 124.83 122.41 122.92 1,669,287 -1.00(-0.80%)
Apr 06, 2021 123.55 124.14 123.04 123.92 2,097,541 -0.34(-0.27%)
Apr 05, 2021 123.62 125.28 122.94 124.26 2,267,472 +1.30(+1.06%)
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.