Kimberly-Clark (NY: KMB )

134.18 -0.23 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 50.50 50.75 50.37 50.50 3,646,561 +0.06(+0.11%)
May 30, 2012 50.51 50.86 50.41 50.44 3,304,327 -0.32(-0.63%)
May 29, 2012 50.68 50.83 50.49 50.76 12,719,979 +0.19(+0.38%)
May 25, 2012 50.30 50.73 50.30 50.57 11,430,074 +0.16(+0.32%)
May 24, 2012 49.95 50.50 49.92 50.41 12,155,765 +0.46(+0.92%)
May 23, 2012 49.95 50.15 49.67 49.95 3,049,434 -0.12(-0.24%)
May 22, 2012 50.05 50.32 49.95 50.07 2,930,900 +0.03(+0.05%)
May 21, 2012 50.19 50.20 49.77 50.05 3,905,568 -0.12(-0.24%)
May 18, 2012 50.34 50.64 50.05 50.17 3,864,325 -0.11(-0.23%)
May 17, 2012 50.84 50.88 50.28 50.28 3,112,971 -0.48(-0.94%)
May 16, 2012 50.84 50.91 50.65 50.76 4,639,277 +0.04(+0.09%)
May 15, 2012 50.67 50.81 50.37 50.72 4,104,575 +0.10(+0.20%)
May 14, 2012 50.39 50.75 50.39 50.61 3,602,431 +0.09(+0.18%)
May 11, 2012 50.74 50.77 50.50 50.52 2,624,866 -0.22(-0.44%)
May 10, 2012 50.84 50.87 50.61 50.75 3,839,919 +0.13(+0.25%)
May 09, 2012 50.00 50.79 49.96 50.62 6,326,167 +0.42(+0.84%)
May 08, 2012 50.08 50.41 50.03 50.20 5,063,939 -0.08(-0.15%)
May 07, 2012 49.65 50.40 49.65 50.28 4,309,817 +0.45(+0.91%)
May 04, 2012 50.03 50.28 49.79 49.83 3,738,134 -0.29(-0.57%)
May 03, 2012 49.81 50.29 49.81 50.11 4,730,801 +0.13(+0.25%)
May 02, 2012 49.55 50.06 49.48 49.98 5,589,967 +0.17(+0.33%)
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.