Skip to main content

Kimberly-Clark (NY: KMB )

118.94 -1.91 (-1.58%)
Streaming Delayed Price Updated: 2:26 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 122.25 122.26 120.36 120.85 1,712,509 -0.75(-0.62%)
Sep 28, 2023 122.12 122.27 120.95 121.60 1,319,144 -0.06(-0.05%)
Sep 27, 2023 123.58 123.93 120.98 121.66 1,466,874 -1.87(-1.51%)
Sep 26, 2023 122.88 124.30 122.88 123.53 1,375,397 +0.05(+0.04%)
Sep 25, 2023 123.96 123.71 123.01 123.48 1,142,894 -0.49(-0.40%)
Sep 22, 2023 125.08 125.67 123.75 123.97 1,439,831 -1.30(-1.04%)
Sep 21, 2023 125.60 126.39 125.10 125.27 1,675,803 +0.34(+0.27%)
Sep 20, 2023 124.90 125.84 124.26 124.93 1,212,247 +0.56(+0.45%)
Sep 19, 2023 124.74 124.94 123.85 124.37 942,942 -0.75(-0.60%)
Sep 18, 2023 125.39 125.78 124.54 125.12 1,378,064 +0.11(+0.09%)
Sep 15, 2023 125.71 126.83 124.77 125.01 2,274,341 -0.87(-0.69%)
Sep 14, 2023 125.25 126.13 124.85 125.88 982,132 +0.89(+0.71%)
Sep 13, 2023 125.36 125.79 124.74 124.99 1,356,364 +0.16(+0.13%)
Sep 12, 2023 128.04 128.10 124.64 124.83 1,788,106 -3.22(-2.51%)
Sep 11, 2023 128.03 128.68 127.78 128.05 1,311,932 +0.57(+0.45%)
Sep 08, 2023 127.34 127.91 126.82 127.48 1,261,342 +0.35(+0.28%)
Sep 07, 2023 125.86 127.92 125.35 127.13 1,723,838 +1.72(+1.37%)
Sep 06, 2023 125.77 126.75 125.41 125.41 2,156,089 -0.43(-0.34%)
Sep 05, 2023 125.67 126.38 125.32 125.84 2,218,767 -0.44(-0.35%)
Sep 01, 2023 127.76 127.91 125.34 126.27 2,293,091 -1.36(-1.06%)
Aug 31, 2023 128.22 128.52 127.60 127.63 1,812,390 -0.62(-0.49%)
Aug 30, 2023 128.35 128.98 127.94 128.25 939,058 -0.05(-0.04%)
Aug 29, 2023 128.59 128.59 127.06 128.30 1,246,974 +0.02(+0.02%)
Aug 28, 2023 128.06 128.78 127.65 128.28 1,500,829 +0.28(+0.22%)
Aug 25, 2023 128.00 128.48 126.87 128.01 1,176,760 +0.66(+0.52%)
Aug 24, 2023 127.80 129.20 127.33 127.34 1,410,099 -0.17(-0.13%)
Aug 23, 2023 127.37 128.03 126.87 127.51 1,612,486 +0.75(+0.59%)
Aug 22, 2023 125.43 127.11 125.13 126.76 1,349,135 +1.24(+0.99%)
Aug 21, 2023 126.54 127.42 125.15 125.52 1,214,615 -1.53(-1.20%)
Aug 18, 2023 125.51 127.58 125.16 127.05 2,241,458 +1.39(+1.10%)
Aug 17, 2023 125.21 126.44 125.05 125.66 1,727,205 +0.49(+0.39%)
Aug 16, 2023 125.77 126.30 125.05 125.17 1,280,520 -0.15(-0.12%)
Aug 15, 2023 126.04 126.51 125.12 125.32 1,190,260 -0.92(-0.73%)
Aug 14, 2023 127.46 127.96 126.14 126.24 1,336,623 -0.52(-0.41%)
Aug 11, 2023 127.23 127.26 126.52 126.77 927,342 +0.18(+0.14%)
Aug 10, 2023 126.46 127.94 126.24 126.59 1,512,628 -0.03(-0.02%)
Aug 09, 2023 126.31 127.61 126.31 126.62 1,202,367 +0.27(+0.21%)
Aug 08, 2023 127.90 127.90 126.32 126.35 1,188,228 -1.03(-0.81%)
Aug 07, 2023 126.75 128.03 126.75 127.38 1,127,187 +0.80(+0.63%)
Aug 04, 2023 127.45 127.83 126.50 126.58 1,368,213 -0.88(-0.69%)
Aug 03, 2023 128.43 129.08 127.23 127.46 1,226,909 -0.80(-0.63%)
Aug 02, 2023 127.76 129.15 127.56 128.26 1,457,513 +0.47(+0.36%)
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.