Kimberly-Clark (NY: KMB )

128.33 USD -2.23 (-1.71%)
Official Closing Price Updated: 7:57 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 131.00 131.30 128.20 128.33 3,012,300 -2.23(-1.71%)
Feb 25, 2021 130.81 132.53 130.35 130.56 1,611,184 -0.25(-0.19%)
Feb 24, 2021 131.26 131.90 130.67 130.81 1,930,847 -1.18(-0.89%)
Feb 23, 2021 132.21 133.55 130.81 131.99 1,913,379 +0.93(+0.71%)
Feb 22, 2021 130.00 131.26 129.87 131.06 1,785,987 +0.43(+0.33%)
Feb 19, 2021 131.87 132.28 130.35 130.63 2,058,800 -1.56(-1.18%)
Feb 18, 2021 130.41 132.54 130.19 132.19 1,453,267 +1.42(+1.09%)
Feb 17, 2021 129.51 131.26 128.80 130.77 1,770,478 +0.53(+0.41%)
Feb 16, 2021 131.63 132.70 128.73 130.24 2,960,369 -1.89(-1.43%)
Feb 12, 2021 132.04 132.50 131.30 132.13 1,721,800 +0.04(+0.03%)
Feb 11, 2021 133.05 133.13 131.75 132.09 1,275,485 -0.71(-0.53%)
Feb 10, 2021 133.00 133.98 132.38 132.80 1,543,270 +0.37(+0.28%)
Feb 09, 2021 132.52 132.83 131.21 132.43 1,837,234 +0.24(+0.18%)
Feb 08, 2021 132.19 132.67 131.17 132.19 1,450,989 +0.02(+0.02%)
Feb 05, 2021 131.69 132.37 131.20 132.17 1,550,600 +0.67(+0.51%)
Feb 04, 2021 131.97 132.29 130.73 131.50 1,674,090 -0.89(-0.67%)
Feb 03, 2021 131.80 132.44 130.26 132.39 1,734,419 +0.04(+0.03%)
Feb 02, 2021 133.24 133.49 130.85 132.35 1,799,240 -0.89(-0.67%)
Feb 01, 2021 132.30 134.02 132.26 133.24 1,563,156 +1.14(+0.86%)
Jan 29, 2021 134.57 136.36 131.99 132.10 4,039,400 -3.06(-2.26%)
Jan 28, 2021 138.34 139.05 134.82 135.16 2,421,531 -3.49(-2.52%)
Jan 27, 2021 137.43 140.77 137.13 138.65 2,906,329 +1.52(+1.11%)
Jan 26, 2021 136.00 137.36 133.03 137.13 3,134,793 +0.62(+0.45%)
Jan 25, 2021 133.60 140.98 133.25 136.51 4,608,657 +4.30(+3.25%)
Jan 22, 2021 131.82 132.91 130.68 132.21 2,497,600 +1.20(+0.92%)
Jan 21, 2021 130.80 131.62 130.55 131.01 1,745,045 -0.38(-0.29%)
Jan 20, 2021 131.04 131.76 130.11 131.39 2,012,315 -0.26(-0.20%)
Jan 19, 2021 132.20 132.71 130.80 131.65 1,865,800 +0.36(+0.27%)
Jan 15, 2021 131.68 131.88 130.02 131.29 3,343,200 -0.28(-0.21%)
Jan 14, 2021 131.95 132.27 131.01 131.57 1,848,258 -0.10(-0.08%)
Jan 13, 2021 130.41 132.17 130.17 131.67 1,694,621 +1.35(+1.04%)
Jan 12, 2021 131.26 131.82 129.32 130.32 2,196,088 -1.13(-0.86%)
Jan 11, 2021 132.09 133.09 131.22 131.45 2,269,586 -0.31(-0.24%)
Jan 08, 2021 131.50 132.18 130.34 131.76 1,650,000 +0.16(+0.12%)
Jan 07, 2021 132.36 132.60 130.22 131.60 1,957,032 -1.24(-0.93%)
Jan 06, 2021 133.70 134.60 132.47 132.84 1,821,845 -0.70(-0.52%)
Jan 05, 2021 133.69 133.74 131.42 133.54 2,246,213 +0.14(+0.10%)
Jan 04, 2021 134.35 134.90 132.49 133.40 1,837,045 -1.43(-1.06%)
Dec 31, 2020 134.83 134.83 134.83 1,196,388 +1.70(+1.28%)
Dec 30, 2020 133.88 133.94 132.91 133.13 1,196,388 -1.00(-0.75%)
Dec 29, 2020 134.18 135.61 133.76 134.13 1,044,176 +0.18(+0.13%)
Dec 28, 2020 134.27 134.78 133.42 133.95 1,059,116 +0.06(+0.04%)
Dec 24, 2020 133.57 134.35 133.05 133.89 529,700 +0.39(+0.29%)
Dec 23, 2020 133.04 134.41 132.68 133.50 1,309,848 +0.83(+0.63%)
Dec 22, 2020 134.10 134.40 132.08 132.67 1,600,530 -1.57(-1.17%)
Dec 21, 2020 134.50 134.81 132.24 134.24 1,804,867 -0.84(-0.62%)
Dec 18, 2020 136.30 136.50 134.60 135.08 4,072,800 -1.24(-0.91%)
Dec 17, 2020 136.40 138.09 135.40 136.32 2,452,236 +0.31(+0.23%)
Dec 16, 2020 136.16 137.27 135.41 136.01 2,077,229 +0.19(+0.14%)
Dec 15, 2020 136.34 136.71 135.36 135.82 1,419,907 -0.18(-0.13%)
Dec 14, 2020 136.75 137.90 135.94 136.00 1,960,006 +0.00(+0.00%)
Dec 11, 2020 133.67 136.72 133.66 136.00 1,816,600 +1.94(+1.45%)
Dec 10, 2020 135.84 136.30 133.95 134.06 2,076,101 -1.70(-1.25%)
Dec 09, 2020 136.50 136.71 135.20 135.76 2,162,662 -0.81(-0.59%)
Dec 08, 2020 135.95 137.56 135.17 136.57 1,733,072 -0.35(-0.26%)
Dec 07, 2020 137.00 137.58 136.08 136.92 1,772,100 -0.48(-0.35%)
Dec 04, 2020 137.76 138.06 136.08 137.40 2,131,000 -0.42(-0.30%)
Dec 03, 2020 136.64 137.95 136.45 137.82 2,363,464 -0.52(-0.38%)
Dec 02, 2020 141.05 141.37 137.82 138.34 2,452,095 -2.94(-2.08%)
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.