Skip to main content

Kimberly-Clark (NY: KMB )

129.52 +2.25 (+1.77%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 77.60 78.00 77.23 77.38 1,728,760 -0.10(-0.13%)
Jun 27, 2014 77.12 77.67 76.81 77.49 1,789,783 +0.36(+0.47%)
Jun 26, 2014 77.41 77.41 76.71 77.12 1,467,917 -0.38(-0.49%)
Jun 25, 2014 77.51 77.69 77.26 77.51 1,489,349 -0.13(-0.17%)
Jun 24, 2014 77.63 77.85 77.37 77.64 1,461,986 -0.22(-0.29%)
Jun 23, 2014 78.43 78.43 77.70 77.86 1,441,184 -0.52(-0.67%)
Jun 20, 2014 79.27 79.27 78.05 78.38 3,578,806 -0.31(-0.40%)
Jun 19, 2014 77.90 78.77 77.81 78.70 2,023,107 +0.77(+0.98%)
Jun 18, 2014 77.20 77.94 76.94 77.93 1,740,474 +0.63(+0.82%)
Jun 17, 2014 77.12 77.52 76.80 77.30 1,409,132 +0.11(+0.14%)
Jun 16, 2014 76.80 77.51 76.62 77.19 1,545,683 +0.19(+0.25%)
Jun 13, 2014 76.65 77.23 76.42 76.99 1,479,757 +0.37(+0.48%)
Jun 12, 2014 77.06 77.17 76.30 76.62 1,704,315 -0.67(-0.86%)
Jun 11, 2014 77.43 77.62 77.10 77.29 1,168,287 -0.31(-0.39%)
Jun 10, 2014 77.69 77.97 77.44 77.60 1,378,504 -0.09(-0.12%)
Jun 06, 2014 77.44 77.80 77.24 77.69 1,624,141 +0.39(+0.50%)
Jun 05, 2014 77.52 77.62 77.00 77.30 1,774,336 -0.18(-0.23%)
Jun 04, 2014 76.78 77.54 76.54 77.48 2,245,144 +0.77(+1.00%)
Jun 03, 2014 77.27 77.49 76.69 76.71 1,723,409 -0.68(-0.87%)
Jun 02, 2014 77.57 77.59 77.21 77.39 1,331,799 -0.19(-0.24%)
May 30, 2014 76.69 77.68 76.69 77.58 2,247,668 +0.75(+0.98%)
May 29, 2014 76.58 76.88 76.35 76.82 1,437,689 +0.50(+0.65%)
May 28, 2014 76.49 76.59 76.13 76.33 1,462,916 -0.01(-0.02%)
May 27, 2014 76.57 76.65 76.28 76.34 1,808,182 -0.12(-0.15%)
May 23, 2014 76.02 76.46 76.46 76.46 1,264,619 +0.35(+0.46%)
May 22, 2014 75.89 76.21 75.75 76.11 791,619 +0.14(+0.18%)
May 21, 2014 75.77 76.08 75.50 75.97 1,567,903 +0.32(+0.42%)
May 20, 2014 75.66 76.28 75.63 75.65 1,924,224 -0.11(-0.15%)
May 19, 2014 75.93 76.15 75.41 75.76 2,947,625 -0.93(-1.21%)
May 16, 2014 76.15 76.86 76.04 76.69 1,771,531 +0.22(+0.29%)
May 15, 2014 76.55 76.91 76.31 76.46 1,739,484 -0.19(-0.25%)
May 14, 2014 76.77 77.18 76.56 76.66 1,276,770 -0.18(-0.23%)
May 13, 2014 76.36 76.88 76.22 76.84 1,718,585 +0.75(+0.98%)
May 12, 2014 76.64 76.74 75.96 76.09 2,115,025 -0.42(-0.55%)
May 09, 2014 76.45 76.69 76.39 76.51 1,857,900 +0.07(+0.09%)
May 08, 2014 76.39 76.75 76.30 76.44 1,828,196 -0.17(-0.22%)
May 07, 2014 76.20 76.87 76.03 76.61 2,352,906 +0.75(+0.99%)
May 06, 2014 76.11 76.42 75.82 75.86 2,093,007 -0.26(-0.34%)
May 05, 2014 76.24 76.46 76.06 76.11 1,740,213 -0.55(-0.72%)
May 02, 2014 76.64 76.99 76.46 76.66 1,836,389 -0.14(-0.18%)
May 01, 2014 77.20 77.40 76.37 76.80 2,525,295 -0.70(-0.91%)
Apr 30, 2014 76.72 77.67 76.67 77.51 2,924,051 +0.79(+1.03%)
Apr 29, 2014 76.72 77.44 76.60 76.72 2,696,035 -0.08(-0.11%)
Apr 28, 2014 75.73 76.98 75.61 76.80 4,079,904 +1.37(+1.82%)
Apr 25, 2014 75.30 75.61 75.10 75.43 2,653,428 +0.14(+0.19%)
Apr 24, 2014 75.13 75.66 74.97 75.28 2,708,061 +0.22(+0.29%)
Apr 23, 2014 74.95 75.28 74.63 75.06 3,403,469 +0.21(+0.29%)
Apr 22, 2014 76.80 76.84 74.59 74.85 6,484,894 -1.75(-2.29%)
Apr 21, 2014 75.28 77.68 75.26 76.60 4,075,239 -1.10(-1.42%)
Apr 17, 2014 77.40 77.71 77.71 77.71 4,363,314 +0.09(+0.12%)
Apr 16, 2014 76.80 77.71 76.72 77.62 2,700,575 +1.28(+1.68%)
Apr 15, 2014 76.46 76.62 76.05 76.33 3,124,805 +0.13(+0.17%)
Apr 14, 2014 76.06 76.37 75.87 76.20 2,321,073 +0.42(+0.56%)
Apr 11, 2014 76.61 77.08 75.73 75.78 3,021,874 -0.91(-1.19%)
Apr 10, 2014 76.85 77.87 76.69 76.69 3,617,856 -0.11(-0.14%)
Apr 09, 2014 76.65 77.29 76.45 76.80 3,275,276 +0.34(+0.44%)
Apr 08, 2014 75.92 76.60 75.82 76.46 2,635,706 +0.44(+0.57%)
Apr 07, 2014 75.80 76.78 75.63 76.03 3,107,359 +0.23(+0.31%)
Apr 04, 2014 76.06 76.72 75.67 75.79 2,587,712 +0.01(+0.02%)
Apr 03, 2014 75.92 76.20 75.64 75.78 2,220,289 +0.17(+0.23%)
Apr 02, 2014 76.08 76.22 75.33 75.61 2,792,804 -0.07(-0.09%)
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.