Kimberly-Clark (NY: KMB )

128.51 +1.68 (+1.32%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 124.89 126.92 124.46 126.83 4,795,827 +1.22(+0.97%)
Apr 18, 2024 126.28 126.57 124.92 125.61 2,350,839 -0.35(-0.28%)
Apr 17, 2024 125.59 126.20 125.05 125.96 2,290,784 +0.68(+0.54%)
Apr 16, 2024 125.79 126.22 124.90 125.28 2,296,005 -0.12(-0.10%)
Apr 15, 2024 124.98 125.58 124.70 125.40 2,340,787 +1.51(+1.22%)
Apr 12, 2024 125.86 126.23 123.84 123.89 2,661,603 -2.19(-1.74%)
Apr 11, 2024 127.97 127.97 125.96 126.08 1,988,866 -1.08(-0.85%)
Apr 10, 2024 127.22 127.50 126.46 127.16 1,690,657 -0.78(-0.61%)
Apr 09, 2024 126.21 128.04 126.12 127.94 1,884,933 +1.89(+1.50%)
Apr 08, 2024 126.09 127.12 125.70 126.05 1,343,639 -0.26(-0.21%)
Apr 05, 2024 126.07 126.49 125.24 126.31 1,558,511 -0.19(-0.15%)
Apr 04, 2024 126.72 127.30 126.07 126.50 2,009,155 +0.44(+0.35%)
Apr 03, 2024 127.55 127.79 125.88 126.06 2,100,945 -1.63(-1.28%)
Apr 02, 2024 128.50 129.66 127.66 127.69 2,287,131 -1.11(-0.86%)
Apr 01, 2024 128.60 129.56 128.37 128.80 2,093,453 -0.55(-0.43%)
Mar 28, 2024 128.89 129.70 129.66 129.35 3,204,137 +2.08(+1.63%)
Mar 27, 2024 129.29 129.29 126.78 127.27 2,416,367 +1.18(+0.94%)
Mar 26, 2024 125.44 126.56 125.23 126.09 2,045,422 +0.91(+0.73%)
Mar 25, 2024 125.17 126.58 124.95 125.18 2,331,986 +0.25(+0.20%)
Mar 22, 2024 125.24 125.58 124.75 124.93 1,440,432 +0.12(+0.10%)
Mar 21, 2024 124.03 124.95 123.02 124.81 1,799,910 +0.39(+0.31%)
Mar 20, 2024 124.92 125.22 124.17 124.42 1,326,954 -0.63(-0.50%)
Mar 19, 2024 124.78 125.36 124.21 125.05 1,668,507 +0.82(+0.66%)
Mar 18, 2024 124.40 125.38 124.18 124.23 2,156,021 -0.24(-0.19%)
Mar 15, 2024 123.39 125.45 123.39 124.47 6,511,054 -0.34(-0.27%)
Mar 14, 2024 127.48 127.86 124.47 124.81 2,560,222 -3.09(-2.42%)
Mar 13, 2024 126.98 127.95 126.54 127.90 1,829,610 +1.19(+0.94%)
Mar 12, 2024 126.59 127.59 126.31 126.71 1,888,418 -0.07(-0.06%)
Mar 11, 2024 126.12 126.85 125.83 126.78 1,260,989 +1.13(+0.90%)
Mar 08, 2024 125.71 126.14 124.84 125.65 2,004,055 -0.25(-0.20%)
Mar 07, 2024 124.00 126.05 123.46 125.90 2,629,207 +2.31(+1.87%)
Mar 06, 2024 122.36 123.76 122.05 123.59 2,587,926 +1.18(+0.96%)
Mar 05, 2024 122.57 123.18 121.78 122.41 2,381,332 +0.13(+0.11%)
Mar 04, 2024 121.87 123.66 121.77 122.28 3,487,178 +0.58(+0.48%)
Mar 01, 2024 120.54 121.87 119.82 121.70 2,363,919 +1.71(+1.43%)
Feb 29, 2024 120.02 120.66 119.36 119.99 3,298,253 -0.06(-0.05%)
Feb 28, 2024 119.91 120.40 119.35 120.05 1,091,072 +0.04(+0.03%)
Feb 27, 2024 119.81 120.31 119.31 120.00 1,174,124 -0.04(-0.03%)
Feb 26, 2024 120.28 120.89 119.88 120.05 1,427,474 -0.41(-0.34%)
Feb 23, 2024 120.17 121.45 119.77 120.45 1,502,992 +0.58(+0.49%)
Feb 22, 2024 118.59 120.08 117.46 119.87 1,696,339 +0.59(+0.50%)
Feb 21, 2024 118.41 119.30 118.24 119.27 1,313,985 +1.29(+1.09%)
Feb 20, 2024 117.64 119.30 117.50 117.98 2,315,817 +0.85(+0.73%)
Feb 16, 2024 117.94 117.94 116.78 117.13 1,748,403 -0.50(-0.42%)
Feb 15, 2024 117.49 117.67 116.90 117.63 1,606,687 +0.39(+0.33%)
Feb 14, 2024 116.82 117.45 116.52 117.24 1,606,292 -0.15(-0.13%)
Feb 13, 2024 119.24 119.61 116.95 117.39 1,806,843 -1.50(-1.27%)
Feb 12, 2024 118.33 118.91 117.66 118.90 1,667,403 +0.26(+0.22%)
Feb 09, 2024 118.91 119.29 117.95 118.64 1,628,596 -0.45(-0.38%)
Feb 08, 2024 119.71 119.82 118.53 119.09 2,005,389 -0.79(-0.66%)
Feb 07, 2024 120.83 120.83 119.46 119.89 1,922,261 -0.26(-0.21%)
Feb 06, 2024 119.75 120.59 119.41 120.14 1,758,713 +0.35(+0.29%)
Feb 05, 2024 120.91 121.25 119.70 119.80 2,254,529 -1.27(-1.05%)
Feb 02, 2024 122.34 122.64 120.84 121.06 2,510,381 -1.16(-0.95%)
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.