Kimberly-Clark (NY: KMB )

143.84 USD +0.52 (+0.36%)
Streaming Delayed Price Updated: 9:46 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 143.11 144.47 142.51 143.32 2,579,713 +1.75(+1.24%)
Jan 20, 2022 142.20 143.13 141.37 141.57 2,151,551 -1.11(-0.78%)
Jan 19, 2022 141.08 143.69 140.79 142.68 1,712,230 +1.80(+1.28%)
Jan 18, 2022 142.49 142.52 140.08 140.88 2,214,305 -2.32(-1.62%)
Jan 14, 2022 143.20 0 +0.31(+0.22%)
Jan 13, 2022 142.95 143.49 141.74 142.89 1,303,673 -0.20(-0.14%)
Jan 12, 2022 142.06 143.88 141.82 143.09 1,296,308 -0.05(-0.03%)
Jan 11, 2022 143.34 144.15 141.17 143.14 2,444,403 -1.45(-1.00%)
Jan 10, 2022 143.55 145.79 143.55 144.59 2,706,379 +0.85(+0.59%)
Jan 07, 2022 143.44 144.32 142.30 143.74 1,305,251 +0.62(+0.43%)
Jan 06, 2022 143.77 145.28 142.97 143.12 1,692,676 -0.94(-0.65%)
Jan 05, 2022 143.03 145.32 143.03 144.06 1,935,745 +0.86(+0.60%)
Jan 04, 2022 142.27 144.91 142.11 143.20 2,027,064 +0.77(+0.54%)
Jan 03, 2022 141.88 142.85 139.61 142.43 1,994,248 -0.49(-0.34%)
Dec 31, 2021 141.73 143.28 141.66 142.92 1,230,592 +1.40(+0.99%)
Dec 30, 2021 141.69 141.95 141.04 141.52 778,312 +0.45(+0.32%)
Dec 29, 2021 140.37 141.66 139.88 141.07 1,239,423 +1.28(+0.92%)
Dec 28, 2021 139.93 140.58 139.26 139.79 1,187,911 -0.01(-0.01%)
Dec 27, 2021 139.44 139.81 138.45 139.80 825,164 +0.91(+0.66%)
Dec 23, 2021 139.22 139.63 138.34 138.89 1,115,550 -0.33(-0.24%)
Dec 22, 2021 139.76 140.14 138.36 139.22 980,572 -0.07(-0.05%)
Dec 21, 2021 141.17 141.30 138.46 139.29 1,496,746 -2.01(-1.42%)
Dec 20, 2021 138.66 141.58 138.40 141.30 2,209,386 +1.93(+1.38%)
Dec 17, 2021 141.28 142.55 139.18 139.37 3,282,619 -2.45(-1.73%)
Dec 16, 2021 138.48 141.88 138.14 141.82 2,474,554 +3.52(+2.55%)
Dec 15, 2021 138.23 139.37 137.76 138.30 2,440,546 +0.21(+0.15%)
Dec 14, 2021 139.47 139.61 137.35 138.09 2,681,119 -1.19(-0.85%)
Dec 13, 2021 136.01 139.72 135.64 139.28 2,144,192 +3.21(+2.36%)
Dec 10, 2021 136.50 136.65 135.84 136.07 1,213,777 +0.46(+0.34%)
Dec 09, 2021 135.37 136.60 135.15 135.61 935,022 -1.28(-0.94%)
Dec 08, 2021 136.97 137.76 135.50 136.89 1,464,360 +0.01(+0.01%)
Dec 07, 2021 136.02 137.75 135.96 136.88 2,339,792 +0.46(+0.34%)
Dec 06, 2021 136.04 138.40 135.95 136.42 1,732,133 +1.03(+0.76%)
Dec 03, 2021 133.76 135.69 133.31 135.39 1,750,500 +2.60(+1.96%)
Dec 02, 2021 132.14 133.85 132.14 132.79 1,493,696 +1.03(+0.78%)
Dec 01, 2021 131.05 133.82 130.75 131.76 1,850,791 +1.45(+1.11%)
Nov 30, 2021 134.46 134.71 130.18 130.31 2,652,737 -4.73(-3.50%)
Nov 29, 2021 135.42 136.46 135.01 135.04 1,024,983 -0.23(-0.17%)
Nov 26, 2021 135.65 137.45 134.97 135.27 1,184,794 +0.04(+0.03%)
Nov 24, 2021 135.55 136.00 134.27 135.23 1,017,146 -0.56(-0.41%)
Nov 23, 2021 135.44 136.59 135.04 135.79 1,452,140 +0.35(+0.26%)
Nov 22, 2021 134.50 136.77 134.08 135.44 1,235,646 +1.00(+0.74%)
Nov 19, 2021 134.26 135.51 133.80 134.44 1,739,138 +1.39(+1.04%)
Nov 18, 2021 134.10 133.23 132.97 133.05 1,014,234 -1.36(-1.01%)
Nov 17, 2021 133.70 134.74 132.75 134.41 1,429,912 +0.57(+0.43%)
Nov 16, 2021 134.92 136.15 133.77 133.84 1,031,079 -0.94(-0.70%)
Nov 15, 2021 133.89 134.80 133.62 134.78 1,281,240 +0.87(+0.65%)
Nov 12, 2021 134.65 134.94 133.83 133.91 1,232,305 -0.11(-0.08%)
Nov 11, 2021 134.43 134.62 133.34 134.02 1,345,603 -0.69(-0.51%)
Nov 10, 2021 133.23 134.71 1,654,470 +2.25(+1.70%)
Nov 09, 2021 132.65 133.50 132.03 132.46 1,102,491 -0.08(-0.06%)
Nov 08, 2021 132.20 132.85 130.96 132.54 1,056,705 +0.31(+0.23%)
Nov 05, 2021 132.33 132.70 131.57 132.23 1,069,437 +0.98(+0.75%)
Nov 04, 2021 131.45 132.17 130.82 131.25 1,147,659 -0.86(-0.65%)
Nov 03, 2021 131.45 132.25 130.78 132.11 1,092,432 +0.54(+0.41%)
Nov 02, 2021 130.71 132.14 129.91 131.57 1,204,024 +1.29(+0.99%)
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.