Skip to main content

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 (%)
Jan 31, 2008 37.39 38.65 37.39 38.51 5,171,331 +0.65(+1.72%)
Jan 30, 2008 38.16 38.48 37.73 37.86 4,459,412 -0.54(-1.41%)
Jan 29, 2008 37.71 38.63 37.61 38.40 6,405,016 +0.85(+2.27%)
Jan 28, 2008 37.72 38.01 37.25 37.54 6,169,872 -0.05(-0.14%)
Jan 25, 2008 38.09 38.09 37.20 37.60 6,187,362 -0.21(-0.54%)
Jan 24, 2008 37.55 38.23 36.66 37.80 6,082,521 -0.01(-0.02%)
Jan 23, 2008 36.94 38.07 36.94 37.81 7,939,578 -0.06(-0.16%)
Jan 22, 2008 36.87 38.32 36.47 37.87 10,329,181 -0.30(-0.80%)
Jan 21, 2008 38.78 38.87 38.06 38.17 0 +0.00(+0.00%)
Jan 18, 2008 38.78 38.87 38.06 38.17 6,375,653 -0.46(-1.20%)
Jan 17, 2008 39.31 39.31 38.58 38.64 4,739,568 -0.46(-1.19%)
Jan 16, 2008 39.33 39.58 39.04 39.10 5,772,249 -0.33(-0.83%)
Jan 15, 2008 39.21 39.71 39.09 39.43 4,201,619 -0.19(-0.47%)
Jan 14, 2008 39.45 39.73 39.20 39.62 3,654,457 +0.44(+1.12%)
Jan 11, 2008 39.84 40.08 38.99 39.18 6,560,464 -0.96(-2.38%)
Jan 10, 2008 40.48 40.71 40.12 40.13 5,917,666 -0.65(-1.58%)
Jan 09, 2008 40.20 40.78 40.10 40.78 6,461,964 +0.70(+1.76%)
Jan 08, 2008 40.62 40.78 39.95 40.07 4,948,207 -0.70(-1.71%)
Jan 07, 2008 40.64 40.89 40.44 40.77 4,509,689 +0.31(+0.75%)
Jan 04, 2008 40.52 40.71 40.28 40.47 5,394,106 -0.12(-0.30%)
Jan 03, 2008 40.29 40.81 40.29 40.59 4,234,372 +0.21(+0.52%)
Jan 02, 2008 40.53 40.77 40.22 40.38 3,492,656 -0.31(-0.75%)
Jan 01, 2008 40.87 41.25 40.68 40.68 0 +0.00(+0.00%)
Dec 31, 2007 40.87 41.25 40.68 40.68 2,372,673 -0.35(-0.86%)
Dec 28, 2007 41.03 41.28 40.89 41.04 2,511,348 +0.26(+0.63%)
Dec 27, 2007 40.89 41.07 40.68 40.78 2,610,741 -0.35(-0.84%)
Dec 26, 2007 41.05 41.16 40.78 41.12 2,874,380 +0.15(+0.37%)
Dec 24, 2007 40.86 41.05 40.64 40.97 1,334,873 +0.32(+0.78%)
Dec 21, 2007 40.63 41.21 40.56 40.65 7,662,807 -0.09(-0.22%)
Dec 20, 2007 40.23 40.83 40.15 40.74 4,367,655 +0.77(+1.94%)
Dec 19, 2007 40.08 40.45 39.81 39.97 3,304,419 +0.04(+0.09%)
Dec 18, 2007 40.00 40.37 39.71 39.93 5,158,318 -0.06(-0.16%)
Dec 17, 2007 39.87 40.33 39.78 40.00 3,933,698 +0.04(+0.09%)
Dec 14, 2007 40.26 40.54 39.96 39.96 3,648,098 -0.65(-1.60%)
Dec 13, 2007 40.61 40.92 40.24 40.61 3,602,031 -0.21(-0.52%)
Dec 12, 2007 41.11 41.11 40.43 40.82 5,033,474 +0.54(+1.34%)
Dec 11, 2007 40.90 41.11 40.23 40.28 4,932,131 -0.62(-1.51%)
Dec 10, 2007 40.71 41.00 40.65 40.90 2,829,732 +0.22(+0.55%)
Dec 07, 2007 40.78 41.04 40.58 40.68 5,243,043 -0.03(-0.07%)
Dec 06, 2007 40.85 41.07 40.35 40.71 4,092,141 -0.16(-0.39%)
Dec 05, 2007 40.18 40.97 40.11 40.87 5,978,468 +0.70(+1.75%)
Dec 04, 2007 40.62 40.84 40.13 40.16 4,594,535 -0.67(-1.64%)
Dec 03, 2007 40.96 40.98 40.40 40.83 4,735,972 -0.13(-0.32%)
Nov 30, 2007 41.11 41.26 40.64 40.96 4,374,290 +0.26(+0.63%)
Nov 29, 2007 40.78 40.96 40.30 40.70 4,306,411 -0.20(-0.49%)
Nov 28, 2007 40.78 40.92 40.22 40.90 5,015,041 +0.34(+0.84%)
Nov 27, 2007 40.32 40.75 40.03 40.56 4,591,999 +0.46(+1.16%)
Nov 26, 2007 39.75 40.89 39.75 40.10 5,033,984 +0.05(+0.13%)
Nov 23, 2007 39.82 40.07 39.60 40.04 1,291,089 +0.40(+1.02%)
Nov 21, 2007 40.18 40.56 39.64 39.64 5,405,856 -0.80(-1.97%)
Nov 20, 2007 40.28 40.98 40.19 40.44 4,639,506 +0.14(+0.35%)
Nov 19, 2007 40.24 40.52 40.19 40.30 4,499,175 -0.28(-0.68%)
Nov 16, 2007 40.50 40.81 40.16 40.57 4,843,859 +0.25(+0.63%)
Nov 15, 2007 40.19 40.77 40.18 40.32 4,071,603 +0.21(+0.53%)
Nov 14, 2007 40.82 40.82 40.02 40.11 4,070,534 -0.55(-1.36%)
Nov 13, 2007 40.21 40.69 39.87 40.66 3,992,010 +0.78(+1.96%)
Nov 12, 2007 39.99 40.53 39.75 39.88 3,902,124 -0.09(-0.23%)
Nov 09, 2007 39.89 40.52 39.89 39.97 5,392,237 -0.37(-0.92%)
Nov 08, 2007 39.93 40.45 39.72 40.34 5,666,053 +0.45(+1.13%)
Nov 07, 2007 40.50 40.67 39.89 39.89 3,272,928 -0.91(-2.23%)
Nov 06, 2007 40.61 40.86 40.31 40.80 2,784,609 +0.15(+0.38%)
Nov 05, 2007 40.19 40.97 40.19 40.65 3,936,142 +0.07(+0.17%)
Nov 02, 2007 40.67 40.85 39.91 40.58 3,882,248 -0.05(-0.13%)
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.