Skip to main content

Kimberly-Clark (NY: KMB )

129.80 +2.53 (+1.99%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 124.05 124.87 123.46 124.79 2,071,284 +0.97(+0.78%)
Aug 30, 2021 123.42 124.02 123.23 123.82 950,347 +0.35(+0.29%)
Aug 27, 2021 124.34 124.34 122.94 123.47 1,385,570 +0.02(+0.01%)
Aug 26, 2021 122.97 123.75 122.50 123.45 1,492,378 +0.55(+0.45%)
Aug 25, 2021 122.48 123.33 122.07 122.90 1,230,571 -0.07(-0.06%)
Aug 24, 2021 124.20 124.46 122.95 122.97 1,162,016 -1.52(-1.22%)
Aug 23, 2021 125.10 125.28 124.30 124.49 1,438,935 -0.68(-0.54%)
Aug 20, 2021 125.78 126.45 125.13 125.17 1,662,234 -0.62(-0.49%)
Aug 19, 2021 123.89 126.34 123.83 125.79 1,604,700 +2.07(+1.68%)
Aug 18, 2021 125.78 125.78 123.62 123.71 1,412,964 -2.36(-1.87%)
Aug 17, 2021 125.27 126.54 124.88 126.07 1,694,171 +0.59(+0.47%)
Aug 16, 2021 123.61 126.08 123.33 125.48 2,024,811 +1.89(+1.53%)
Aug 13, 2021 122.08 123.94 121.70 123.59 1,574,094 +1.99(+1.64%)
Aug 12, 2021 121.92 121.92 121.11 121.59 1,078,059 +0.08(+0.07%)
Aug 11, 2021 121.58 121.90 121.07 121.51 1,110,588 +0.27(+0.22%)
Aug 10, 2021 121.23 121.52 120.55 121.24 1,916,782 -0.33(-0.27%)
Aug 09, 2021 120.92 121.61 120.67 121.57 1,712,605 +0.91(+0.75%)
Aug 06, 2021 121.14 121.29 120.12 120.66 1,479,316 -0.14(-0.12%)
Aug 05, 2021 121.59 121.74 119.81 120.81 1,913,830 -0.26(-0.22%)
Aug 04, 2021 122.78 123.09 120.66 121.07 1,407,385 -1.76(-1.43%)
Aug 03, 2021 121.03 123.14 120.91 122.83 1,613,437 +0.88(+0.72%)
Aug 02, 2021 122.87 123.03 121.75 121.95 1,753,190 -0.95(-0.77%)
Jul 30, 2021 123.43 123.77 122.65 122.90 2,967,571 -0.42(-0.34%)
Jul 29, 2021 122.56 123.67 122.02 123.32 1,872,666 +1.17(+0.96%)
Jul 28, 2021 123.17 123.38 121.45 122.15 2,473,271 -1.23(-1.00%)
Jul 27, 2021 121.73 123.79 121.03 123.38 2,299,447 +1.04(+0.85%)
Jul 26, 2021 121.71 123.73 121.34 122.34 3,355,870 -0.51(-0.41%)
Jul 23, 2021 118.13 123.29 117.39 122.84 5,537,060 +0.64(+0.53%)
Jul 22, 2021 121.76 123.64 121.66 122.20 1,861,932 -0.44(-0.36%)
Jul 21, 2021 124.68 124.72 122.43 122.65 2,491,966 -2.07(-1.66%)
Jul 20, 2021 126.13 127.50 124.55 124.72 2,161,994 -1.19(-0.94%)
Jul 19, 2021 125.77 127.13 124.32 125.91 3,080,005 +0.47(+0.38%)
Jul 16, 2021 123.86 125.63 123.39 125.44 2,569,953 +2.16(+1.75%)
Jul 15, 2021 122.26 123.34 121.54 123.28 1,570,577 +0.81(+0.67%)
Jul 14, 2021 121.79 122.76 121.07 122.47 2,615,330 +0.81(+0.67%)
Jul 13, 2021 122.17 122.83 121.22 121.65 1,935,075 -0.33(-0.27%)
Jul 12, 2021 121.79 122.86 121.61 121.98 2,167,047 -0.29(-0.24%)
Jul 09, 2021 122.74 123.08 122.25 122.27 1,923,417 -0.25(-0.21%)
Jul 08, 2021 122.46 123.53 121.90 122.52 1,829,619 -0.38(-0.31%)
Jul 07, 2021 122.07 123.31 121.84 122.90 2,721,399 +0.98(+0.80%)
Jul 06, 2021 121.97 122.36 120.95 121.92 2,624,537 +0.26(+0.22%)
Jul 02, 2021 120.95 122.26 120.81 121.66 2,094,150 +0.75(+0.62%)
Jul 01, 2021 121.30 121.64 120.60 120.91 1,760,983 -0.23(-0.19%)
Jun 30, 2021 120.11 121.37 120.11 121.14 2,195,056 +1.12(+0.93%)
Jun 29, 2021 119.78 120.56 119.53 120.02 2,087,916 +0.52(+0.43%)
Jun 28, 2021 120.28 121.08 119.17 119.50 3,173,648 -1.00(-0.83%)
Jun 25, 2021 118.85 120.64 118.54 120.50 5,391,461 +1.81(+1.53%)
Jun 24, 2021 117.95 118.77 117.90 118.69 2,161,618 +0.70(+0.59%)
Jun 23, 2021 117.92 118.52 117.72 117.99 2,913,821 +0.15(+0.13%)
Jun 22, 2021 117.35 118.08 116.89 117.84 2,517,461 +0.61(+0.52%)
Jun 21, 2021 116.94 117.39 116.72 117.23 1,615,247 +0.70(+0.60%)
Jun 18, 2021 117.28 117.48 116.41 116.53 3,472,959 -1.26(-1.07%)
Jun 17, 2021 116.63 118.13 116.36 117.79 2,616,304 +1.08(+0.92%)
Jun 16, 2021 117.36 117.86 116.46 116.71 2,323,181 -0.30(-0.26%)
Jun 15, 2021 117.59 117.72 116.92 117.01 2,076,617 -0.27(-0.23%)
Jun 14, 2021 117.72 117.90 116.57 117.28 1,710,993 -0.20(-0.17%)
Jun 11, 2021 117.66 117.66 116.70 117.48 1,666,072 +0.08(+0.07%)
Jun 10, 2021 117.33 118.31 117.19 117.40 1,741,322 +0.32(+0.27%)
Jun 09, 2021 117.47 119.01 116.93 117.09 2,141,211 -0.38(-0.32%)
Jun 08, 2021 118.81 119.00 117.33 117.47 2,743,436 -1.23(-1.04%)
Jun 07, 2021 118.32 118.84 117.48 118.70 2,777,565 +0.46(+0.39%)
Jun 04, 2021 117.65 118.54 117.24 118.24 2,676,459 +0.88(+0.75%)
Jun 03, 2021 117.96 118.53 116.56 117.36 4,172,963 +0.00(+0.00%)
Jun 02, 2021 116.94 117.60 116.73 117.36 3,405,226 +0.66(+0.56%)
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.