Kimberly-Clark (NY: KMB )

141.14 -0.52 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 31.57 31.57 31.01 31.23 3,119,315 -0.45(-1.41%)
Sep 27, 2002 31.81 32.08 31.58 31.68 3,277,447 -0.12(-0.38%)
Sep 26, 2002 31.51 31.96 31.32 31.80 2,599,761 +0.42(+1.34%)
Sep 25, 2002 30.99 31.62 30.89 31.38 2,322,666 +0.64(+2.08%)
Sep 24, 2002 30.99 31.26 30.66 30.74 2,717,635 -0.76(-2.42%)
Sep 23, 2002 31.24 31.76 31.09 31.50 2,581,627 -0.20(-0.64%)
Sep 20, 2002 31.68 31.93 31.24 31.71 3,600,060 +0.27(+0.86%)
Sep 19, 2002 31.78 31.96 31.35 31.44 2,144,041 -0.35(-1.09%)
Sep 18, 2002 31.87 32.12 31.40 31.78 2,869,059 -0.18(-0.57%)
Sep 17, 2002 32.95 33.03 31.87 31.97 3,051,129 -0.81(-2.47%)
Sep 16, 2002 32.51 32.78 32.42 32.78 2,150,388 +0.15(+0.47%)
Sep 13, 2002 32.65 32.77 32.29 32.62 2,381,966 -0.22(-0.66%)
Sep 12, 2002 32.98 33.09 32.79 32.84 2,668,491 -0.46(-1.39%)
Sep 11, 2002 33.55 33.57 33.21 33.30 1,651,690 -0.13(-0.38%)
Sep 10, 2002 33.17 33.51 33.06 33.43 1,577,882 +0.15(+0.45%)
Sep 09, 2002 33.00 33.50 32.87 33.28 2,336,811 +0.14(+0.43%)
Sep 06, 2002 33.25 33.36 32.69 33.14 2,042,851 +0.16(+0.48%)
Sep 05, 2002 32.15 33.06 32.12 32.98 3,621,096 +0.36(+1.10%)
Sep 04, 2002 32.34 32.76 32.28 32.62 2,477,897 +0.39(+1.21%)
Sep 03, 2002 32.67 32.77 32.17 32.23 2,460,851 -0.77(-2.34%)
Aug 30, 2002 32.23 33.67 32.21 33.00 2,231,268 +0.48(+1.48%)
Aug 29, 2002 32.15 32.58 32.08 32.52 1,960,883 +0.03(+0.10%)
Aug 28, 2002 32.66 32.86 32.34 32.48 1,443,324 -0.26(-0.81%)
Aug 27, 2002 32.53 33.09 32.41 32.75 1,751,429 +0.21(+0.64%)
Aug 26, 2002 32.56 32.64 32.08 32.54 1,619,954 +0.09(+0.27%)
Aug 23, 2002 32.78 33.00 32.23 32.45 1,590,032 -0.42(-1.29%)
Aug 22, 2002 32.89 33.09 32.59 32.88 2,276,786 -0.18(-0.55%)
Aug 21, 2002 32.89 33.09 32.53 33.06 2,229,999 +0.50(+1.52%)
Aug 20, 2002 32.20 32.88 32.12 32.56 2,028,525 -0.12(-0.35%)
Aug 16, 2002 32.31 32.89 32.05 32.68 2,326,837 -0.03(-0.08%)
Aug 15, 2002 33.02 33.14 32.53 32.71 2,500,747 -0.32(-0.97%)
Aug 14, 2002 32.73 33.07 32.29 33.03 3,303,017 +0.29(+0.89%)
Aug 13, 2002 33.02 33.31 32.70 32.73 2,185,932 -0.29(-0.87%)
Aug 12, 2002 32.86 33.16 32.48 33.02 1,751,792 +0.14(+0.42%)
Aug 07, 2002 32.44 32.94 32.21 32.88 2,517,975 +0.64(+1.98%)
Aug 06, 2002 32.76 33.11 32.09 32.24 2,403,365 -0.11(-0.34%)
Aug 05, 2002 32.76 32.88 32.35 32.35 2,509,451 -0.73(-2.22%)
Aug 02, 2002 33.14 33.69 32.56 33.09 3,071,077 -0.17(-0.50%)
Aug 01, 2002 33.58 33.91 33.09 33.25 3,071,258 -0.41(-1.23%)
Jul 31, 2002 32.85 33.77 32.40 33.67 4,070,106 +1.00(+3.06%)
Jul 30, 2002 32.46 33.00 32.09 32.67 3,177,708 +0.21(+0.65%)
Jul 29, 2002 32.59 33.12 32.18 32.46 4,377,668 +0.16(+0.50%)
Jul 26, 2002 32.19 32.45 31.90 32.30 3,375,011 +0.11(+0.34%)
Jul 25, 2002 31.65 32.45 31.45 32.19 4,600,359 +0.42(+1.34%)
Jul 24, 2002 30.38 31.82 30.38 31.76 6,218,138 +0.88(+2.84%)
Jul 23, 2002 30.00 31.49 29.77 30.89 6,027,363 +1.66(+5.68%)
Jul 22, 2002 29.21 30.08 28.92 29.23 3,871,896 +0.01(+0.04%)
Jul 19, 2002 30.36 30.36 29.13 29.21 4,423,548 -1.17(-3.87%)
Jul 17, 2002 30.88 31.23 30.08 30.39 3,023,020 -1.32(-4.16%)
Jul 12, 2002 32.42 32.48 31.27 31.71 4,136,297 -0.83(-2.54%)
Jul 11, 2002 32.78 32.78 31.40 32.53 7,023,128 -0.55(-1.67%)
Jul 10, 2002 33.91 33.97 33.00 33.09 3,671,147 -0.41(-1.22%)
Jul 09, 2002 33.91 33.91 33.49 33.49 2,350,775 -0.41(-1.22%)
Jul 08, 2002 33.69 34.96 34.14 33.91 3,019,756 -0.87(-2.49%)
Jul 05, 2002 33.89 34.77 33.63 34.77 1,252,549 +0.97(+2.87%)
Jul 04, 2002 33.97 34.37 33.38 33.80 3,195,661 +0.00(+0.00%)
Jul 03, 2002 33.97 34.37 33.38 33.80 3,195,661 +0.12(+0.36%)
Jul 02, 2002 34.58 34.59 33.65 33.68 2,535,021 -0.92(-2.65%)
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.