Skip to main content

Kimberly-Clark (NY: KMB )

141.53 +0.51 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 141.21 142.41 140.39 141.53 1,478,829 +0.51(+0.36%)
Jul 11, 2024 141.06 141.73 140.47 141.02 1,396,888 +0.23(+0.16%)
Jul 10, 2024 139.83 140.81 139.47 140.79 1,298,523 +1.36(+0.98%)
Jul 09, 2024 139.09 140.02 138.54 139.43 1,875,270 +0.15(+0.11%)
Jul 08, 2024 138.48 139.50 138.31 139.28 1,348,582 +0.99(+0.72%)
Jul 05, 2024 137.54 138.58 136.67 138.29 1,221,414 +0.77(+0.56%)
Jul 03, 2024 137.64 138.03 136.81 137.52 736,899 -0.47(-0.34%)
Jul 02, 2024 138.00 138.83 136.97 137.99 1,726,795 +0.17(+0.12%)
Jul 01, 2024 139.14 140.23 137.81 137.82 2,052,846 -0.38(-0.27%)
Jun 28, 2024 139.07 139.67 138.07 138.20 4,428,327 -1.15(-0.83%)
Jun 27, 2024 139.20 139.74 138.50 139.35 1,421,966 +0.18(+0.13%)
Jun 26, 2024 137.77 139.47 137.00 139.17 1,818,327 +0.75(+0.54%)
Jun 25, 2024 139.80 139.89 138.19 138.42 1,644,169 -1.28(-0.92%)
Jun 24, 2024 139.96 141.06 139.42 139.70 1,468,470 +0.23(+0.16%)
Jun 21, 2024 140.60 141.05 139.36 139.47 3,489,166 -0.65(-0.46%)
Jun 20, 2024 141.00 142.19 139.68 140.12 1,752,879 -1.55(-1.09%)
Jun 18, 2024 140.33 141.80 140.11 141.67 1,433,087 +1.22(+0.87%)
Jun 17, 2024 138.53 141.07 138.21 140.45 2,006,571 +0.96(+0.69%)
Jun 14, 2024 138.85 139.94 138.43 139.49 1,736,316 +0.06(+0.04%)
Jun 13, 2024 138.81 139.55 138.13 139.43 3,493,758 +4.24(+3.14%)
Jun 12, 2024 135.75 135.75 134.06 135.19 1,908,723 -0.46(-0.34%)
Jun 11, 2024 135.29 135.71 134.42 135.65 1,910,864 +0.18(+0.13%)
Jun 10, 2024 133.95 136.16 133.43 135.47 1,938,792 +0.99(+0.74%)
Jun 07, 2024 135.76 136.28 134.40 134.48 2,185,172 -1.30(-0.96%)
Jun 06, 2024 135.70 136.05 134.70 135.78 1,807,331 +0.16(+0.12%)
Jun 05, 2024 135.94 136.38 134.26 135.62 1,607,761 -0.55(-0.40%)
Jun 04, 2024 134.53 137.41 134.12 136.17 3,585,355 +2.48(+1.85%)
Jun 03, 2024 133.42 134.28 132.56 133.69 2,203,936 +1.58(+1.19%)
May 31, 2024 128.51 132.47 128.19 132.11 4,270,707 +3.60(+2.80%)
May 30, 2024 127.02 129.12 127.02 128.51 2,705,124 +1.50(+1.18%)
May 29, 2024 127.75 128.00 126.81 127.02 1,622,923 -0.98(-0.77%)
May 28, 2024 130.04 130.25 127.73 128.00 2,209,340 -2.76(-2.11%)
May 24, 2024 131.04 131.43 130.23 130.76 1,426,652 +0.10(+0.08%)
May 23, 2024 132.09 132.10 130.40 130.67 1,583,011 -2.01(-1.52%)
May 22, 2024 131.99 132.72 131.69 132.68 1,532,149 +0.13(+0.10%)
May 21, 2024 132.81 133.38 132.15 132.55 1,397,335 +0.12(+0.09%)
May 20, 2024 133.07 133.09 132.21 132.43 1,812,590 -0.66(-0.50%)
May 17, 2024 133.53 133.53 132.41 133.09 1,431,547 -0.38(-0.28%)
May 16, 2024 133.05 133.81 132.67 133.47 1,646,514 +0.56(+0.42%)
May 15, 2024 133.85 134.28 132.83 132.92 2,186,215 -0.98(-0.73%)
May 14, 2024 135.07 135.62 133.24 133.90 1,467,972 -1.18(-0.87%)
May 13, 2024 135.48 136.25 134.69 135.08 1,204,902 -0.38(-0.28%)
May 10, 2024 135.52 135.88 134.77 135.45 1,058,296 +0.01(+0.01%)
May 09, 2024 134.92 135.63 134.24 135.44 1,175,143 +0.72(+0.54%)
May 08, 2024 135.31 135.47 134.27 134.72 2,200,320 -0.05(-0.04%)
May 07, 2024 135.71 136.16 134.43 134.77 2,642,788 +0.01(+0.01%)
May 06, 2024 134.81 135.19 133.57 134.76 1,812,356 -0.12(-0.09%)
May 03, 2024 134.58 135.44 133.59 134.88 1,924,435 -0.41(-0.30%)
May 02, 2024 134.68 135.75 134.57 135.28 1,702,537 +0.03(+0.02%)
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.