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 (%)
Mar 31, 2020 114.31 115.08 110.83 111.35 2,750,254 -3.97(-3.44%)
Mar 30, 2020 112.30 115.78 110.03 115.32 2,771,703 +6.57(+6.04%)
Mar 27, 2020 106.24 113.11 105.83 108.75 2,628,006 +0.77(+0.71%)
Mar 26, 2020 102.06 108.55 101.60 107.98 3,883,615 +6.66(+6.58%)
Mar 25, 2020 102.39 105.96 98.93 101.32 3,514,751 -0.89(-0.87%)
Mar 24, 2020 101.21 102.86 96.36 102.21 3,533,556 +4.39(+4.49%)
Mar 23, 2020 102.72 106.03 96.79 97.82 4,066,997 -5.17(-5.02%)
Mar 20, 2020 109.60 110.96 102.45 103.00 4,439,842 -7.08(-6.43%)
Mar 19, 2020 118.23 118.92 107.59 110.08 5,009,662 -6.91(-5.91%)
Mar 18, 2020 120.90 126.27 115.09 116.99 4,972,063 -8.46(-6.75%)
Mar 17, 2020 119.66 127.87 116.30 125.45 6,105,713 +8.15(+6.95%)
Mar 16, 2020 106.49 121.63 106.49 117.30 4,956,878 +0.46(+0.40%)
Mar 13, 2020 111.39 117.51 109.05 116.84 5,141,860 +10.34(+9.70%)
Mar 12, 2020 110.66 114.63 106.04 106.50 4,383,924 -10.32(-8.83%)
Mar 11, 2020 120.17 121.29 114.80 116.82 3,428,719 -5.97(-4.86%)
Mar 10, 2020 124.89 125.59 117.14 122.80 4,430,822 -0.26(-0.21%)
Mar 09, 2020 121.56 128.47 120.99 123.06 4,235,380 -4.48(-3.51%)
Mar 06, 2020 121.16 128.30 120.72 127.53 3,876,550 +2.74(+2.20%)
Mar 05, 2020 126.25 127.99 123.52 124.79 2,972,422 -3.37(-2.63%)
Mar 04, 2020 123.91 128.90 123.56 128.16 3,551,799 +6.45(+5.30%)
Mar 03, 2020 122.46 124.26 119.48 121.71 3,400,401 -0.27(-0.22%)
Mar 02, 2020 114.22 122.05 114.22 121.98 3,579,081 +8.57(+7.55%)
Feb 28, 2020 113.34 114.66 109.67 113.41 4,707,056 -2.44(-2.10%)
Feb 27, 2020 119.00 120.39 115.80 115.85 3,243,631 -3.67(-3.07%)
Feb 26, 2020 120.38 122.21 119.19 119.52 1,970,239 -0.62(-0.52%)
Feb 25, 2020 120.98 122.23 119.85 120.15 1,605,043 -0.98(-0.81%)
Feb 24, 2020 121.66 122.76 120.75 121.13 3,088,317 -1.06(-0.87%)
Feb 21, 2020 122.45 123.28 122.00 122.20 1,807,078 -0.71(-0.58%)
Feb 20, 2020 123.94 124.36 122.60 122.90 1,578,132 -1.38(-1.11%)
Feb 19, 2020 124.38 125.34 123.95 124.29 1,212,094 -0.06(-0.05%)
Feb 18, 2020 125.33 125.42 124.07 124.35 1,598,372 -1.49(-1.18%)
Feb 14, 2020 125.25 125.90 124.71 125.83 1,088,966 +0.71(+0.57%)
Feb 13, 2020 124.91 125.86 124.64 125.13 1,272,503 +0.39(+0.31%)
Feb 12, 2020 124.95 125.55 124.40 124.74 1,103,719 -0.83(-0.66%)
Feb 11, 2020 126.27 126.78 125.23 125.57 1,238,538 -0.83(-0.66%)
Feb 10, 2020 125.41 126.67 125.36 126.40 1,436,391 +1.20(+0.96%)
Feb 07, 2020 125.12 125.55 124.86 125.19 1,162,767 +0.25(+0.20%)
Feb 06, 2020 125.49 126.28 124.93 124.94 1,230,123 -0.47(-0.37%)
Feb 05, 2020 124.09 125.43 123.83 125.41 1,404,590 +1.46(+1.18%)
Feb 04, 2020 124.67 125.75 123.72 123.95 1,543,799 -0.35(-0.28%)
Feb 03, 2020 124.23 124.97 123.74 124.30 1,434,550 +0.47(+0.38%)
Jan 31, 2020 125.48 127.65 123.79 123.83 1,980,244 -1.20(-0.96%)
Jan 30, 2020 123.96 125.20 123.52 125.03 1,145,513 +1.24(+1.00%)
Jan 29, 2020 125.21 125.50 123.62 123.80 1,281,492 -1.46(-1.17%)
Jan 28, 2020 124.60 125.75 124.46 125.26 1,391,869 +0.80(+0.65%)
Jan 27, 2020 123.51 125.42 122.85 124.45 2,806,196 +0.47(+0.38%)
Jan 24, 2020 125.79 126.73 123.73 123.98 2,437,970 -1.06(-0.85%)
Jan 23, 2020 121.12 129.01 119.56 125.05 4,283,817 +0.22(+0.18%)
Jan 22, 2020 125.26 126.06 124.78 124.82 2,415,472 -0.17(-0.14%)
Jan 21, 2020 125.00 125.21 123.67 125.00 1,727,684 +0.08(+0.06%)
Jan 17, 2020 124.07 125.13 123.98 124.92 1,896,957 +0.92(+0.75%)
Jan 16, 2020 123.16 123.99 122.95 123.99 1,863,329 +1.10(+0.89%)
Jan 15, 2020 122.04 123.15 122.04 122.90 1,440,325 +1.01(+0.83%)
Jan 14, 2020 121.73 121.94 121.17 121.88 2,530,390 +0.08(+0.06%)
Jan 13, 2020 121.26 122.39 121.11 121.81 1,406,742 +0.58(+0.48%)
Jan 10, 2020 120.42 121.70 119.86 121.23 1,468,959 +0.67(+0.55%)
Jan 09, 2020 118.91 120.67 118.37 120.56 1,998,300 +1.88(+1.58%)
Jan 08, 2020 117.87 119.35 117.51 118.69 2,014,194 +1.14(+0.97%)
Jan 07, 2020 117.13 118.20 116.96 117.55 1,860,624 -0.10(-0.09%)
Jan 06, 2020 117.43 117.99 116.99 117.65 1,366,465 +0.26(+0.22%)
Jan 03, 2020 116.69 118.24 116.38 117.39 1,564,970 -0.04(-0.03%)
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.