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 (%)
Sep 30, 2008 37.78 38.06 36.99 38.04 7,356,716 +0.73(+1.97%)
Sep 29, 2008 38.38 38.80 37.31 37.31 7,071,459 -1.45(-3.75%)
Sep 26, 2008 37.47 38.83 37.47 38.76 0 +0.94(+2.50%)
Sep 25, 2008 37.77 38.23 37.56 37.82 4,683,150 +0.36(+0.96%)
Sep 24, 2008 37.29 37.85 36.92 37.46 3,261,236 +0.21(+0.57%)
Sep 23, 2008 37.56 38.13 37.20 37.25 4,112,633 -0.30(-0.80%)
Sep 22, 2008 38.44 38.54 37.34 37.55 5,559,730 -1.21(-3.12%)
Sep 19, 2008 38.66 38.91 37.70 38.76 0 +0.53(+1.38%)
Sep 18, 2008 38.17 38.37 37.36 38.23 8,191,783 +0.46(+1.23%)
Sep 17, 2008 37.74 38.46 37.53 37.77 9,171,080 -0.17(-0.45%)
Sep 16, 2008 37.53 38.15 37.26 37.94 6,170,012 +0.18(+0.48%)
Sep 15, 2008 37.21 38.61 37.21 37.76 4,981,204 -0.13(-0.36%)
Sep 12, 2008 37.55 37.91 37.33 37.89 5,029,613 +0.15(+0.40%)
Sep 11, 2008 37.30 37.78 37.20 37.74 5,995,411 -0.02(-0.06%)
Sep 10, 2008 38.17 38.30 37.69 37.76 5,728,235 -0.51(-1.33%)
Sep 09, 2008 38.13 39.11 37.88 38.27 10,765,978 +0.78(+2.08%)
Sep 08, 2008 36.96 37.66 36.78 37.49 5,068,518 +1.00(+2.75%)
Sep 05, 2008 35.95 36.56 35.82 36.49 0 +0.54(+1.50%)
Sep 04, 2008 36.35 36.52 35.93 35.95 5,147,952 -0.54(-1.48%)
Sep 03, 2008 36.68 37.10 36.27 36.49 4,800,815 -0.40(-1.10%)
Sep 02, 2008 36.68 37.13 36.32 36.89 4,303,070 +0.70(+1.95%)
Aug 29, 2008 36.65 36.83 36.17 36.19 0 -0.61(-1.66%)
Aug 28, 2008 36.03 36.87 35.83 36.80 3,627,244 +0.91(+2.53%)
Aug 27, 2008 35.80 36.02 35.60 35.89 2,526,204 +0.08(+0.21%)
Aug 26, 2008 35.60 35.95 35.48 35.81 3,337,150 +0.06(+0.16%)
Aug 25, 2008 36.23 36.31 35.65 35.75 2,611,665 -0.64(-1.76%)
Aug 22, 2008 35.88 36.45 35.76 36.39 0 +0.61(+1.71%)
Aug 21, 2008 35.43 35.82 35.20 35.78 3,199,359 +0.00(+0.00%)
Aug 20, 2008 36.37 36.37 35.63 35.78 5,046,351 -0.65(-1.77%)
Aug 19, 2008 36.73 36.81 36.26 36.43 3,162,682 -0.39(-1.07%)
Aug 18, 2008 36.94 37.13 36.61 36.82 2,731,239 -0.09(-0.25%)
Aug 15, 2008 36.63 36.99 36.44 36.92 0 +0.29(+0.78%)
Aug 14, 2008 35.95 36.63 35.92 36.63 3,445,821 +0.46(+1.27%)
Aug 13, 2008 36.37 36.53 35.61 36.17 3,834,109 -0.22(-0.61%)
Aug 12, 2008 35.84 36.55 35.78 36.39 4,815,147 +0.38(+1.06%)
Aug 11, 2008 36.02 36.15 35.51 36.01 4,639,730 -0.02(-0.07%)
Aug 08, 2008 34.35 36.05 34.22 36.04 4,248,568 +1.75(+5.12%)
Aug 07, 2008 35.37 35.57 34.16 34.28 5,300,109 -1.26(-3.55%)
Aug 06, 2008 35.46 35.72 35.29 35.54 2,973,184 +0.01(+0.02%)
Aug 05, 2008 34.59 35.56 34.49 35.54 4,011,517 +0.96(+2.77%)
Aug 04, 2008 33.98 34.79 33.96 34.58 3,065,822 +0.64(+1.88%)
Aug 01, 2008 34.12 34.22 33.68 33.94 3,654,431 +0.01(+0.03%)
Jul 31, 2008 34.07 34.32 33.80 33.93 4,771,418 -0.30(-0.87%)
Jul 30, 2008 33.80 34.48 33.74 34.23 6,476,780 +0.52(+1.53%)
Jul 29, 2008 33.71 33.72 32.99 33.71 4,348,073 +0.80(+2.42%)
Jul 28, 2008 32.84 33.26 32.77 32.92 3,982,235 +0.06(+0.20%)
Jul 25, 2008 32.60 33.14 32.60 32.85 4,382,450 +0.38(+1.16%)
Jul 24, 2008 33.17 33.37 32.48 32.48 4,684,365 -0.79(-2.36%)
Jul 23, 2008 32.85 33.35 32.72 33.26 4,655,486 +0.58(+1.78%)
Jul 22, 2008 32.09 32.79 32.09 32.68 6,974,438 +0.43(+1.33%)
Jul 21, 2008 32.43 32.43 32.12 32.25 5,127,101 -0.01(-0.04%)
Jul 18, 2008 32.55 32.55 32.11 32.26 6,994,533 -0.20(-0.61%)
Jul 17, 2008 32.21 32.60 31.85 32.46 8,270,543 +0.35(+1.10%)
Jul 16, 2008 32.09 32.27 31.79 32.11 7,365,576 -0.16(-0.51%)
Jul 15, 2008 31.83 33.84 29.58 32.28 18,683,712 -2.22(-6.45%)
Jul 14, 2008 35.12 35.27 34.39 34.50 4,566,191 -0.31(-0.88%)
Jul 11, 2008 34.91 35.12 34.62 34.80 4,253,616 -0.40(-1.13%)
Jul 10, 2008 35.26 35.32 34.86 35.20 3,837,666 +0.06(+0.17%)
Jul 09, 2008 35.52 35.53 35.11 35.14 3,569,132 -0.38(-1.06%)
Jul 08, 2008 35.03 35.56 34.77 35.52 4,632,782 +0.59(+1.70%)
Jul 07, 2008 35.76 35.78 34.79 34.93 5,479,406 -0.75(-2.10%)
Jul 04, 2008 35.22 35.68 35.22 35.68 2,794,308 +0.00(+0.00%)
Jul 03, 2008 35.22 35.68 35.22 35.68 2,794,308 +0.68(+1.94%)
Jul 02, 2008 35.31 35.56 34.98 35.00 4,593,685 -0.16(-0.45%)
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.