Kimberly-Clark (NY: KMB )

131.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 139.50 141.42 138.46 141.28 1,971,273 +1.97(+1.41%)
Nov 30, 2020 141.49 142.47 139.09 139.31 7,673,617 -2.06(-1.46%)
Nov 27, 2020 140.79 142.98 140.75 141.37 1,174,200 +0.67(+0.48%)
Nov 25, 2020 140.16 141.68 140.13 140.70 1,375,200 +1.50(+1.08%)
Nov 24, 2020 139.79 141.47 139.05 139.20 2,575,218 -0.02(-0.01%)
Nov 23, 2020 139.78 140.00 138.27 139.22 2,085,768 -0.54(-0.39%)
Nov 20, 2020 141.62 142.35 139.30 139.76 2,629,900 -1.98(-1.40%)
Nov 19, 2020 142.31 143.78 140.61 141.74 2,377,366 +0.68(+0.48%)
Nov 18, 2020 144.00 144.39 141.03 141.06 2,753,675 -2.77(-1.93%)
Nov 17, 2020 140.65 144.44 140.65 143.83 3,224,757 +1.74(+1.22%)
Nov 16, 2020 139.17 142.47 138.66 142.09 3,730,804 +1.75(+1.25%)
Nov 13, 2020 138.28 140.35 137.93 140.34 1,655,500 +2.21(+1.60%)
Nov 12, 2020 138.02 138.84 136.55 138.13 2,299,386 +0.35(+0.25%)
Nov 11, 2020 137.28 137.91 135.61 137.78 2,335,035 +1.23(+0.90%)
Nov 10, 2020 132.40 137.06 131.14 136.55 2,420,688 +3.89(+2.93%)
Nov 09, 2020 135.19 136.50 132.36 132.66 3,282,887 -3.52(-2.58%)
Nov 06, 2020 134.40 136.95 134.35 136.18 1,681,800 +1.86(+1.38%)
Nov 05, 2020 136.59 136.73 134.20 134.32 1,962,531 -0.80(-0.59%)
Nov 04, 2020 136.17 137.75 134.89 135.12 2,240,910 -0.23(-0.17%)
Nov 03, 2020 135.06 137.11 134.60 135.35 1,821,944 +1.00(+0.74%)
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.