Kimberly-Clark (NY: KMB )

147.63 USD +1.76 (+1.21%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 145.85 146.81 144.36 145.87 1,238,779 -0.10(-0.07%)
Sep 18, 2020 146.04 147.34 144.68 145.97 1,949,300 -0.65(-0.44%)
Sep 17, 2020 146.77 147.82 145.39 146.62 1,450,440 -1.13(-0.76%)
Sep 16, 2020 146.76 148.92 146.58 147.75 1,476,607 +1.27(+0.87%)
Sep 15, 2020 148.50 149.55 146.39 146.48 1,811,480 -2.02(-1.36%)
Sep 14, 2020 149.26 149.66 148.15 148.50 1,583,490 +0.00(+0.00%)
Sep 11, 2020 148.60 149.04 147.25 148.50 2,101,100 +0.35(+0.24%)
Sep 10, 2020 151.10 151.61 148.03 148.15 1,723,610 -3.30(-2.18%)
Sep 09, 2020 150.82 153.07 150.54 151.45 1,730,858 +2.48(+1.66%)
Sep 08, 2020 152.30 153.00 148.33 148.97 2,038,602 -3.26(-2.14%)
Sep 04, 2020 152.34 154.28 150.09 152.23 1,592,800 -0.02(-0.01%)
Sep 03, 2020 155.73 156.43 151.00 152.25 1,543,044 -4.26(-2.72%)
Sep 02, 2020 154.05 157.35 154.05 156.51 1,365,555 +2.25(+1.46%)
Sep 01, 2020 157.39 157.70 153.93 154.26 1,418,927 -3.50(-2.22%)
Aug 31, 2020 156.42 157.91 156.40 157.76 1,147,919 +1.26(+0.81%)
Aug 28, 2020 156.12 156.58 154.65 156.50 897,500 +0.30(+0.19%)
Aug 27, 2020 156.57 157.59 156.14 156.20 899,370 +0.20(+0.13%)
Aug 26, 2020 155.84 156.76 155.48 156.00 1,238,452 -0.05(-0.03%)
Aug 25, 2020 157.68 157.68 155.79 156.05 1,169,706 -1.37(-0.87%)
Aug 24, 2020 157.33 158.10 156.82 157.42 1,003,755 +0.12(+0.08%)
Aug 21, 2020 157.38 157.62 156.14 157.30 1,354,500 -0.27(-0.17%)
Aug 20, 2020 157.00 157.91 156.35 157.57 746,736 +0.22(+0.14%)
Aug 19, 2020 157.95 158.43 157.03 157.35 1,065,382 -0.27(-0.17%)
Aug 18, 2020 157.71 158.50 156.17 157.62 2,209,079 -0.19(-0.12%)
Aug 17, 2020 157.95 158.88 157.56 157.81 1,201,676 -0.42(-0.27%)
Aug 14, 2020 158.43 158.71 157.74 158.23 1,174,000 -0.23(-0.15%)
Aug 13, 2020 158.72 159.14 157.82 158.46 837,130 -0.38(-0.24%)
Aug 12, 2020 156.59 160.16 156.15 158.84 1,096,875 +3.05(+1.96%)
Aug 11, 2020 157.88 158.38 155.17 155.79 1,643,455 -2.30(-1.45%)
Aug 10, 2020 157.61 158.93 157.17 158.09 1,841,000 +0.83(+0.53%)
Aug 07, 2020 156.50 158.31 156.45 157.26 1,648,400 +0.79(+0.50%)
Aug 06, 2020 155.67 156.88 155.21 156.47 1,093,916 +0.63(+0.40%)
Aug 05, 2020 155.73 156.57 155.14 155.84 1,352,238 -0.46(-0.29%)
Aug 04, 2020 152.00 156.31 151.44 156.30 1,895,893 +4.70(+3.10%)
Aug 03, 2020 151.59 152.48 151.07 151.60 1,068,102 -0.44(-0.29%)
Jul 31, 2020 151.09 152.52 150.42 152.04 1,907,400 +0.08(+0.05%)
Jul 30, 2020 152.01 152.01 150.21 151.96 1,193,645 -0.08(-0.05%)
Jul 29, 2020 150.77 152.73 150.00 152.04 1,860,895 +1.26(+0.84%)
Jul 28, 2020 147.70 150.79 147.50 150.78 2,568,230 +3.40(+2.31%)
Jul 27, 2020 147.13 148.22 146.10 147.38 1,652,552 +0.04(+0.03%)
Jul 24, 2020 147.77 148.90 146.66 147.34 1,759,300 +0.01(+0.01%)
Jul 23, 2020 145.44 149.36 145.00 147.33 3,576,632 +3.03(+2.10%)
Jul 22, 2020 143.78 144.80 142.41 144.30 1,258,952 +0.50(+0.35%)
Jul 21, 2020 143.95 144.78 142.60 143.80 1,128,862 +1.11(+0.78%)
Jul 20, 2020 144.47 144.63 142.29 142.69 1,884,631 -1.68(-1.16%)
Jul 17, 2020 144.39 144.91 143.70 144.37 1,212,200 +0.69(+0.48%)
Jul 16, 2020 143.71 144.62 142.41 143.68 1,048,864 +0.40(+0.28%)
Jul 15, 2020 144.22 145.00 142.73 143.28 1,281,804 -0.68(-0.47%)
Jul 14, 2020 142.23 144.31 142.17 143.96 1,408,747 +1.82(+1.28%)
Jul 13, 2020 143.10 144.68 141.70 142.14 1,473,564 -1.10(-0.77%)
Jul 10, 2020 142.68 143.78 141.80 143.24 1,073,300 +1.02(+0.72%)
Jul 09, 2020 143.01 143.86 141.96 142.22 1,209,584 -1.13(-0.79%)
Jul 08, 2020 142.39 143.50 142.11 143.35 1,210,143 +0.83(+0.58%)
Jul 07, 2020 142.31 143.89 141.73 142.52 1,313,204 -0.21(-0.15%)
Jul 06, 2020 143.79 144.43 141.78 142.73 1,076,350 -0.47(-0.33%)
Jul 02, 2020 143.13 144.04 142.40 143.20 1,049,900 +1.31(+0.92%)
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.