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 (%)
Feb 28, 2007 39.87 40.47 39.75 39.92 7,269,997 -0.12(-0.31%)
Feb 27, 2007 41.04 41.26 39.48 40.04 4,254,515 -0.99(-2.42%)
Feb 26, 2007 41.04 41.15 40.84 41.04 1,881,304 -0.06(-0.14%)
Feb 23, 2007 40.74 41.18 40.61 41.09 4,390,104 +0.29(+0.72%)
Feb 22, 2007 40.95 40.98 40.63 40.80 1,725,176 -0.06(-0.16%)
Feb 21, 2007 40.98 41.04 40.69 40.87 2,315,395 -0.21(-0.50%)
Feb 20, 2007 40.74 41.09 40.58 41.07 1,766,227 +0.36(+0.89%)
Feb 16, 2007 40.68 41.03 40.60 40.71 2,548,927 -0.17(-0.42%)
Feb 15, 2007 40.76 40.96 40.65 40.88 1,925,493 +0.04(+0.09%)
Feb 14, 2007 40.43 40.99 40.40 40.84 2,129,928 +0.42(+1.03%)
Feb 13, 2007 40.33 40.45 40.17 40.43 2,860,955 +0.31(+0.78%)
Feb 12, 2007 40.04 40.33 40.04 40.11 1,844,128 -0.01(-0.01%)
Feb 09, 2007 40.27 40.48 40.03 40.12 2,854,342 -0.04(-0.10%)
Feb 08, 2007 40.45 40.58 40.11 40.16 2,871,376 -0.33(-0.83%)
Feb 07, 2007 40.70 40.80 40.43 40.50 2,086,461 -0.29(-0.72%)
Feb 06, 2007 40.63 40.87 40.55 40.79 2,133,645 +0.16(+0.39%)
Feb 05, 2007 40.57 40.71 40.38 40.63 2,053,246 -0.15(-0.37%)
Feb 02, 2007 40.79 40.92 40.65 40.78 2,523,377 -0.01(-0.01%)
Feb 01, 2007 40.69 40.85 40.55 40.79 2,300,064 +0.05(+0.12%)
Jan 31, 2007 40.54 40.93 40.43 40.74 2,564,258 +0.22(+0.55%)
Jan 30, 2007 40.12 40.57 39.72 40.52 3,092,474 +0.41(+1.02%)
Jan 29, 2007 40.01 40.28 39.94 40.11 4,267,801 +0.04(+0.10%)
Jan 26, 2007 40.24 40.30 40.00 40.07 3,412,367 -0.29(-0.71%)
Jan 25, 2007 40.74 40.76 40.32 40.36 3,840,255 -0.43(-1.05%)
Jan 24, 2007 40.80 41.07 40.66 40.78 1,847,308 -0.12(-0.30%)
Jan 23, 2007 40.46 41.08 40.46 40.91 2,997,255 +0.37(+0.91%)
Jan 22, 2007 40.73 40.74 39.97 40.54 3,467,386 +0.08(+0.20%)
Jan 19, 2007 40.68 40.73 40.37 40.45 2,304,153 -0.14(-0.33%)
Jan 18, 2007 41.04 41.04 40.44 40.59 2,397,327 -0.05(-0.12%)
Jan 17, 2007 40.33 40.73 40.29 40.64 2,238,232 +0.35(+0.86%)
Jan 16, 2007 40.63 40.84 40.19 40.29 4,485,322 -0.22(-0.55%)
Jan 12, 2007 40.48 40.71 40.44 40.51 2,320,846 -0.07(-0.17%)
Jan 11, 2007 40.66 40.79 40.52 40.58 2,078,456 -0.10(-0.25%)
Jan 10, 2007 40.38 40.71 40.27 40.68 2,288,652 +0.18(+0.43%)
Jan 09, 2007 40.46 40.74 40.23 40.51 3,747,932 +0.10(+0.25%)
Jan 08, 2007 40.12 40.45 39.92 40.41 3,022,124 +0.23(+0.57%)
Jan 05, 2007 40.32 40.33 40.03 40.18 3,273,713 -0.16(-0.39%)
Jan 04, 2007 40.19 40.39 39.86 40.34 3,236,579 +0.21(+0.53%)
Jan 03, 2007 39.87 40.34 39.80 40.13 3,257,531 +0.23(+0.59%)
Dec 29, 2006 39.94 40.18 39.83 39.89 1,456,384 -0.11(-0.26%)
Dec 28, 2006 39.82 40.13 39.82 40.00 1,079,086 +0.06(+0.16%)
Dec 27, 2006 39.82 40.06 39.82 39.93 1,476,994 +0.23(+0.58%)
Dec 26, 2006 39.70 39.89 39.63 39.70 1,289,964 -0.08(-0.19%)
Dec 22, 2006 39.72 39.83 39.40 39.78 2,515,882 -0.01(-0.01%)
Dec 21, 2006 39.63 40.26 39.42 39.79 3,962,727 +0.21(+0.53%)
Dec 20, 2006 39.48 39.63 39.33 39.57 1,741,699 -0.04(-0.10%)
Dec 19, 2006 39.26 39.65 39.16 39.62 2,113,204 +0.36(+0.91%)
Dec 18, 2006 39.52 39.54 39.20 39.26 1,606,280 -0.21(-0.54%)
Dec 15, 2006 39.13 39.49 39.08 39.47 3,200,638 +0.39(+0.99%)
Dec 14, 2006 38.95 39.20 38.78 39.08 2,021,222 +0.21(+0.54%)
Dec 13, 2006 38.88 39.63 38.69 38.87 2,000,441 +0.00(+0.00%)
Dec 12, 2006 38.95 39.06 38.69 38.87 2,427,477 -0.07(-0.18%)
Dec 11, 2006 38.95 39.12 38.85 38.94 2,003,337 +0.04(+0.09%)
Dec 08, 2006 39.27 39.32 38.87 38.91 2,576,692 -0.35(-0.88%)
Dec 07, 2006 39.51 39.68 39.16 39.25 1,779,684 -0.30(-0.76%)
Dec 06, 2006 39.39 39.59 39.27 39.55 2,424,411 -0.28(-0.69%)
Dec 05, 2006 39.53 39.92 39.43 39.83 2,736,980 +0.39(+1.00%)
Dec 04, 2006 38.83 39.56 38.83 39.43 2,999,810 +0.49(+1.25%)
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.