Skip to main content

Kimberly-Clark (NY: KMB )

129.43 +2.16 (+1.70%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 119.99 120.05 119.01 119.35 2,287,834 -1.15(-0.95%)
Feb 27, 2023 120.91 121.42 120.08 120.50 1,102,436 +0.05(+0.04%)
Feb 24, 2023 120.59 121.12 119.97 120.45 1,224,856 -0.97(-0.80%)
Feb 23, 2023 122.43 123.08 121.08 121.42 1,278,927 -1.25(-1.02%)
Feb 22, 2023 123.51 124.28 122.50 122.67 1,317,586 -0.67(-0.54%)
Feb 21, 2023 121.08 124.05 120.66 123.34 2,028,368 +1.91(+1.57%)
Feb 17, 2023 120.68 121.58 120.17 121.43 2,930,736 +0.73(+0.60%)
Feb 16, 2023 120.43 121.13 119.50 120.71 1,824,923 -1.24(-1.02%)
Feb 15, 2023 122.37 122.51 120.96 121.95 1,320,804 -0.77(-0.63%)
Feb 14, 2023 124.42 124.76 122.34 122.72 1,895,233 -1.45(-1.17%)
Feb 13, 2023 123.44 124.34 123.36 124.17 2,014,872 +1.12(+0.91%)
Feb 10, 2023 122.46 123.60 122.26 123.06 1,818,521 +0.65(+0.53%)
Feb 09, 2023 124.30 124.95 122.37 122.41 1,524,970 -1.67(-1.35%)
Feb 08, 2023 123.87 124.55 123.70 124.08 1,418,049 -0.26(-0.21%)
Feb 07, 2023 123.20 124.61 122.60 124.33 1,713,779 -0.11(-0.09%)
Feb 06, 2023 125.27 125.60 123.97 124.45 1,459,107 -0.83(-0.66%)
Feb 03, 2023 124.51 125.38 122.98 125.28 1,850,564 +1.03(+0.83%)
Feb 02, 2023 122.80 124.94 122.14 124.25 2,145,484 +0.16(+0.13%)
Feb 01, 2023 123.43 124.96 122.75 124.09 1,493,790 +0.00(+0.00%)
Jan 31, 2023 123.50 124.16 122.66 124.09 3,070,537 +0.97(+0.79%)
Jan 30, 2023 123.31 124.18 122.70 123.11 1,484,940 +0.07(+0.05%)
Jan 27, 2023 123.52 123.87 122.13 123.05 2,487,301 -1.29(-1.04%)
Jan 26, 2023 125.17 125.32 122.70 124.33 2,907,839 -1.71(-1.36%)
Jan 25, 2023 123.67 126.76 123.15 126.04 3,907,683 -2.45(-1.91%)
Jan 24, 2023 127.70 128.58 126.11 128.50 2,045,339 +0.38(+0.30%)
Jan 23, 2023 128.93 129.20 127.74 128.11 1,827,209 -0.86(-0.67%)
Jan 20, 2023 126.25 129.25 125.56 128.97 2,438,312 +2.84(+2.25%)
Jan 19, 2023 126.01 127.28 125.45 126.14 2,210,248 -0.65(-0.51%)
Jan 18, 2023 129.96 130.19 126.67 126.79 2,095,398 -3.84(-2.94%)
Jan 17, 2023 131.30 132.02 130.21 130.62 1,607,678 +0.03(+0.02%)
Jan 13, 2023 129.52 130.83 129.52 130.59 1,550,052 +0.56(+0.43%)
Jan 12, 2023 130.13 130.61 129.18 130.03 1,654,596 -0.07(-0.05%)
Jan 11, 2023 130.60 131.20 129.22 130.10 1,468,812 +0.43(+0.33%)
Jan 10, 2023 130.81 130.98 129.13 129.67 1,306,035 -1.11(-0.85%)
Jan 09, 2023 131.92 132.86 130.74 130.78 2,122,461 -1.37(-1.03%)
Jan 06, 2023 130.76 132.35 130.45 132.14 1,190,970 +2.78(+2.15%)
Jan 05, 2023 130.31 130.70 129.15 129.36 1,264,879 -1.21(-0.93%)
Jan 04, 2023 130.57 131.26 129.78 130.58 1,625,830 -0.29(-0.22%)
Jan 03, 2023 129.86 130.90 128.69 130.86 1,679,950 +1.30(+1.00%)
Dec 30, 2022 131.01 131.01 128.70 129.56 1,167,213 -1.42(-1.09%)
Dec 29, 2022 130.68 131.44 130.43 130.99 777,404 +0.69(+0.53%)
Dec 28, 2022 132.43 132.56 130.05 130.30 815,718 -1.77(-1.34%)
Dec 27, 2022 131.36 132.36 130.77 132.07 950,295 +1.17(+0.90%)
Dec 23, 2022 131.16 131.71 130.57 130.90 930,862 -0.28(-0.21%)
Dec 22, 2022 130.47 131.25 129.63 131.18 1,230,838 +0.46(+0.35%)
Dec 21, 2022 129.59 130.81 129.37 130.72 1,252,194 +1.51(+1.17%)
Dec 20, 2022 129.39 129.68 128.02 129.21 1,269,576 -0.27(-0.21%)
Dec 19, 2022 129.15 130.67 128.37 129.48 1,367,270 +0.33(+0.25%)
Dec 16, 2022 129.97 130.62 128.09 129.15 3,895,774 -1.05(-0.81%)
Dec 15, 2022 131.74 132.13 129.34 130.20 1,459,283 -2.56(-1.93%)
Dec 14, 2022 132.45 134.01 131.53 132.76 1,738,250 +0.37(+0.28%)
Dec 13, 2022 132.86 133.36 131.27 132.39 1,695,758 +0.72(+0.54%)
Dec 12, 2022 130.30 131.73 128.54 131.67 1,849,080 +1.68(+1.29%)
Dec 09, 2022 130.32 131.04 129.68 129.99 2,425,917 -0.53(-0.41%)
Dec 08, 2022 129.08 130.56 128.85 130.53 1,250,186 +1.16(+0.90%)
Dec 07, 2022 129.39 130.43 128.97 129.36 1,361,973 +0.65(+0.51%)
Dec 06, 2022 128.51 129.79 127.90 128.71 1,559,798 -1.10(-0.85%)
Dec 05, 2022 128.89 130.11 128.44 129.81 1,304,375 -0.72(-0.55%)
Dec 02, 2022 128.83 130.75 128.38 130.53 2,042,321 +1.26(+0.97%)
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.