Skip to main content

Kimberly-Clark (NY: KMB )

129.35 +2.08 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 119.29 121.40 118.59 121.34 2,800,925 +1.92(+1.61%)
Nov 29, 2023 119.36 120.10 119.02 119.42 1,690,190 -0.21(-0.18%)
Nov 28, 2023 120.00 120.64 119.47 119.63 1,837,924 -0.40(-0.34%)
Nov 27, 2023 120.21 120.21 119.25 120.04 1,414,738 -0.03(-0.02%)
Nov 24, 2023 120.08 120.33 119.36 120.06 679,666 +0.11(+0.09%)
Nov 22, 2023 119.72 120.20 119.38 119.96 1,455,271 +0.75(+0.63%)
Nov 21, 2023 118.45 119.39 118.04 119.20 1,530,323 +0.99(+0.84%)
Nov 20, 2023 118.37 118.85 117.93 118.21 1,767,290 -0.65(-0.55%)
Nov 17, 2023 119.90 120.12 118.74 118.86 1,972,198 -0.50(-0.42%)
Nov 16, 2023 119.45 120.56 118.45 119.36 2,619,257 +0.16(+0.13%)
Nov 15, 2023 118.86 119.71 118.63 119.20 2,004,854 +0.40(+0.34%)
Nov 14, 2023 119.05 119.66 118.58 118.80 1,261,074 -0.08(-0.07%)
Nov 13, 2023 118.46 119.14 118.39 118.88 1,119,498 +0.37(+0.31%)
Nov 10, 2023 118.41 118.78 117.25 118.51 1,344,942 +0.71(+0.60%)
Nov 09, 2023 118.44 118.66 116.70 117.80 2,334,176 -0.53(-0.45%)
Nov 08, 2023 118.53 118.88 117.50 118.33 1,277,210 +0.24(+0.21%)
Nov 07, 2023 118.23 119.12 117.87 118.08 1,513,919 -0.37(-0.31%)
Nov 06, 2023 117.08 118.67 117.08 118.46 1,634,834 +1.37(+1.17%)
Nov 03, 2023 118.95 119.49 116.83 117.08 2,530,940 -1.63(-1.37%)
Nov 02, 2023 117.91 118.80 117.06 118.71 2,077,712 +1.55(+1.32%)
Nov 01, 2023 117.68 117.68 116.59 117.16 2,012,591 -0.17(-0.14%)
Oct 31, 2023 117.60 118.06 116.47 117.33 2,891,572 +0.12(+0.10%)
Oct 30, 2023 115.43 117.33 115.19 117.21 2,066,012 +2.61(+2.28%)
Oct 27, 2023 117.20 117.53 114.38 114.60 2,556,674 -3.25(-2.75%)
Oct 26, 2023 116.27 119.77 116.16 117.85 3,431,410 +1.36(+1.17%)
Oct 25, 2023 118.60 119.08 116.18 116.48 3,748,275 -1.69(-1.43%)
Oct 24, 2023 120.13 121.09 116.09 118.17 3,889,802 -1.28(-1.08%)
Oct 23, 2023 120.80 120.94 119.33 119.46 2,979,265 -1.26(-1.04%)
Oct 20, 2023 121.20 121.55 120.28 120.71 2,123,774 +0.23(+0.19%)
Oct 19, 2023 121.11 121.81 119.89 120.49 1,730,078 -0.56(-0.46%)
Oct 18, 2023 120.42 121.42 120.11 121.05 2,076,256 +1.63(+1.36%)
Oct 17, 2023 119.08 119.63 118.58 119.42 1,419,564 +0.07(+0.06%)
Oct 16, 2023 118.77 119.90 118.31 119.35 1,436,393 +1.27(+1.07%)
Oct 13, 2023 117.75 118.66 117.63 118.08 1,397,798 +0.65(+0.55%)
Oct 12, 2023 117.66 118.06 116.07 117.44 2,072,638 +0.39(+0.34%)
Oct 11, 2023 117.84 117.97 116.34 117.04 1,089,317 -0.35(-0.30%)
Oct 10, 2023 117.25 117.82 116.47 117.40 1,236,283 +1.12(+0.96%)
Oct 09, 2023 116.48 116.92 115.07 116.28 1,211,568 -0.23(-0.20%)
Oct 06, 2023 116.00 116.91 114.07 116.52 1,284,832 +0.31(+0.27%)
Oct 05, 2023 118.01 118.35 116.02 116.20 1,629,940 -2.48(-2.09%)
Oct 04, 2023 118.34 118.78 116.89 118.68 1,594,772 +0.46(+0.39%)
Oct 03, 2023 116.79 119.01 116.71 118.22 1,754,119 +1.51(+1.29%)
Oct 02, 2023 117.94 118.27 115.89 116.71 1,776,705 -1.81(-1.52%)
Sep 29, 2023 119.89 119.90 118.03 118.52 1,746,241 -0.73(-0.62%)
Sep 28, 2023 119.76 119.91 118.61 119.25 1,345,128 -0.06(-0.05%)
Sep 27, 2023 121.19 121.54 118.65 119.31 1,495,768 -1.83(-1.51%)
Sep 26, 2023 120.51 121.90 120.51 121.14 1,402,489 +0.05(+0.04%)
Sep 25, 2023 121.56 121.32 120.63 121.09 1,165,406 -0.48(-0.39%)
Sep 22, 2023 122.66 123.24 121.36 121.58 1,468,192 -1.27(-1.04%)
Sep 21, 2023 123.17 123.94 122.69 122.85 1,708,812 +0.33(+0.27%)
Sep 20, 2023 122.49 123.41 121.86 122.52 1,236,125 +0.55(+0.45%)
Sep 19, 2023 122.33 122.53 121.45 121.97 961,515 -0.73(-0.60%)
Sep 18, 2023 122.97 123.35 122.13 122.70 1,405,208 +0.11(+0.09%)
Sep 15, 2023 123.28 124.38 122.36 122.59 2,319,140 -0.85(-0.69%)
Sep 14, 2023 122.83 123.69 122.44 123.45 1,001,477 +0.87(+0.71%)
Sep 13, 2023 122.94 123.36 122.33 122.58 1,383,081 +0.16(+0.13%)
Sep 12, 2023 125.57 125.62 122.23 122.42 1,823,327 -3.16(-2.51%)
Sep 11, 2023 125.56 126.19 125.31 125.58 1,337,774 +0.56(+0.45%)
Sep 08, 2023 124.88 125.44 124.37 125.02 1,286,187 +0.34(+0.28%)
Sep 07, 2023 123.43 125.44 122.93 124.67 1,757,793 +1.69(+1.37%)
Sep 06, 2023 123.34 124.30 122.99 122.99 2,198,559 -0.42(-0.34%)
Sep 05, 2023 123.24 123.94 122.90 123.41 2,262,472 -0.43(-0.35%)
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.