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, 2019 90.16 93.63 90.11 93.25 5,172,785 +2.94(+3.25%)
Jan 30, 2019 90.87 91.24 90.00 90.31 2,753,423 -0.23(-0.26%)
Jan 29, 2019 90.62 91.33 89.95 90.55 2,929,384 +0.08(+0.09%)
Jan 28, 2019 90.42 91.69 90.24 90.47 3,071,242 -0.06(-0.06%)
Jan 25, 2019 93.30 93.96 90.48 90.52 3,647,521 -2.78(-2.98%)
Jan 24, 2019 93.87 94.40 92.67 93.30 3,735,966 -0.59(-0.63%)
Jan 23, 2019 92.99 95.87 91.60 93.90 5,878,632 -2.58(-2.67%)
Jan 22, 2019 97.86 98.05 95.46 96.48 3,447,484 -1.37(-1.40%)
Jan 18, 2019 97.58 98.77 97.25 97.85 3,204,645 +2.09(+2.19%)
Jan 17, 2019 95.93 96.26 94.94 95.76 2,866,584 -0.31(-0.32%)
Jan 16, 2019 97.28 97.90 95.86 96.07 3,443,495 -1.64(-1.68%)
Jan 15, 2019 97.31 98.49 97.12 97.71 2,389,682 +0.38(+0.39%)
Jan 14, 2019 97.41 97.92 96.71 97.33 3,754,427 -0.80(-0.81%)
Jan 11, 2019 97.82 98.18 97.28 98.13 2,017,190 +0.45(+0.46%)
Jan 10, 2019 95.63 97.73 95.14 97.67 2,816,884 +2.22(+2.32%)
Jan 09, 2019 96.23 96.68 94.99 95.46 2,367,560 -0.79(-0.82%)
Jan 08, 2019 95.74 96.43 94.27 96.24 3,217,426 +1.31(+1.38%)
Jan 07, 2019 93.84 95.52 93.65 94.94 2,065,870 +1.26(+1.35%)
Jan 04, 2019 92.78 94.07 91.87 93.67 2,696,196 +1.04(+1.12%)
Jan 03, 2019 93.16 94.42 92.27 92.63 3,899,459 -0.96(-1.03%)
Jan 02, 2019 94.44 94.65 92.94 93.60 3,146,506 -1.80(-1.89%)
Dec 31, 2018 94.98 95.69 93.83 95.40 2,240,898 +0.61(+0.64%)
Dec 28, 2018 94.82 96.17 94.06 94.79 2,025,193 +0.28(+0.30%)
Dec 27, 2018 92.17 94.55 90.84 94.50 2,294,501 +1.77(+1.91%)
Dec 26, 2018 90.11 92.74 89.24 92.73 2,705,923 +3.27(+3.65%)
Dec 24, 2018 96.43 96.43 89.45 89.46 3,187,684 -7.62(-7.85%)
Dec 21, 2018 95.15 98.00 93.97 97.08 6,556,676 +1.57(+1.65%)
Dec 20, 2018 95.35 96.18 94.19 95.51 3,748,894 +0.16(+0.17%)
Dec 19, 2018 95.10 97.26 94.57 95.35 3,410,686 +0.37(+0.39%)
Dec 18, 2018 95.92 97.01 94.33 94.98 2,038,707 -0.62(-0.65%)
Dec 17, 2018 98.24 98.73 94.99 95.60 2,074,184 -2.71(-2.76%)
Dec 14, 2018 98.75 99.12 97.65 98.31 2,658,812 -0.82(-0.83%)
Dec 13, 2018 96.03 99.28 95.65 99.13 3,099,259 +3.75(+3.93%)
Dec 12, 2018 96.90 97.36 95.12 95.38 3,185,851 -1.54(-1.59%)
Dec 11, 2018 95.41 97.32 95.32 96.92 2,277,788 +1.73(+1.82%)
Dec 10, 2018 95.33 95.50 93.16 95.19 3,070,419 +0.16(+0.17%)
Dec 07, 2018 94.64 95.31 94.10 95.03 2,779,445 +0.49(+0.52%)
Dec 06, 2018 93.31 94.58 92.23 94.53 2,535,817 +1.17(+1.26%)
Dec 04, 2018 94.46 94.83 93.01 93.36 3,051,294 -0.56(-0.60%)
Dec 03, 2018 95.77 95.77 93.06 93.93 2,624,597 -1.81(-1.89%)
Nov 30, 2018 95.07 95.90 94.76 95.74 2,695,671 +0.35(+0.37%)
Nov 29, 2018 94.64 95.74 94.31 95.39 1,493,983 +0.76(+0.81%)
Nov 28, 2018 95.48 96.08 94.42 94.62 2,310,750 -1.18(-1.23%)
Nov 27, 2018 93.83 95.92 93.79 95.80 2,785,800 +2.02(+2.15%)
Nov 26, 2018 93.46 93.98 92.52 93.79 1,948,780 +0.17(+0.18%)
Nov 23, 2018 91.98 94.45 91.61 93.62 1,338,737 +1.78(+1.94%)
Nov 21, 2018 91.84 91.84 91.84 0 -0.77(-0.83%)
Nov 20, 2018 91.99 93.52 91.35 92.61 2,157,513 +0.95(+1.04%)
Nov 19, 2018 91.94 93.34 91.15 91.65 1,991,796 -0.68(-0.74%)
Nov 16, 2018 92.23 93.08 91.56 92.33 1,680,983 +0.40(+0.43%)
Nov 15, 2018 91.83 92.06 90.79 91.93 1,929,479 -0.16(-0.17%)
Nov 14, 2018 91.30 92.85 91.25 92.09 1,750,325 +0.84(+0.92%)
Nov 13, 2018 91.59 92.34 90.62 91.25 1,715,045 -0.34(-0.37%)
Nov 12, 2018 90.76 92.34 90.62 91.59 2,580,752 +0.77(+0.85%)
Nov 09, 2018 89.35 91.09 89.12 90.82 2,692,297 +1.86(+2.09%)
Nov 08, 2018 88.93 89.45 88.32 88.96 1,431,340 -0.23(-0.26%)
Nov 07, 2018 88.97 89.33 87.96 89.20 1,975,566 +0.42(+0.48%)
Nov 06, 2018 88.42 89.25 88.26 88.77 1,967,184 +0.09(+0.10%)
Nov 05, 2018 87.84 88.91 87.30 88.68 1,806,683 +1.15(+1.32%)
Nov 02, 2018 88.51 88.67 86.74 87.53 2,008,768 -0.46(-0.52%)
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.