Skip to main content

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 (%)
Jan 30, 2015 80.53 81.03 79.49 79.53 3,930,623 -1.66(-2.05%)
Jan 29, 2015 80.92 81.62 80.42 81.20 3,657,156 +0.43(+0.54%)
Jan 28, 2015 82.04 82.34 80.53 80.76 3,214,073 -0.80(-0.98%)
Jan 27, 2015 80.41 81.97 79.80 81.56 4,841,874 +0.63(+0.78%)
Jan 26, 2015 81.89 81.91 80.58 80.92 5,829,622 -1.33(-1.61%)
Jan 23, 2015 83.61 84.71 81.89 82.25 7,218,632 -5.40(-6.16%)
Jan 22, 2015 86.93 87.67 86.31 87.65 2,513,321 +1.02(+1.18%)
Jan 21, 2015 86.29 86.74 85.50 86.63 2,071,406 +0.04(+0.05%)
Jan 20, 2015 86.90 86.92 85.77 86.58 2,291,944 -0.09(-0.10%)
Jan 16, 2015 85.75 86.78 85.38 86.67 1,775,487 +1.05(+1.22%)
Jan 15, 2015 85.62 86.15 85.37 85.62 1,487,277 +0.00(+0.00%)
Jan 14, 2015 85.18 85.63 84.65 85.62 1,937,638 +0.11(+0.13%)
Jan 13, 2015 85.73 86.49 85.04 85.51 1,758,259 +0.24(+0.28%)
Jan 12, 2015 85.53 85.80 84.82 85.28 1,602,774 -0.13(-0.16%)
Jan 09, 2015 86.20 86.33 85.10 85.41 1,656,082 -0.77(-0.90%)
Jan 08, 2015 84.77 86.18 84.77 86.18 2,861,471 +1.78(+2.11%)
Jan 07, 2015 84.50 84.60 83.73 84.40 1,967,478 +0.58(+0.69%)
Jan 06, 2015 84.64 85.07 83.67 83.82 2,385,048 -0.82(-0.97%)
Jan 05, 2015 85.38 85.88 84.53 84.64 2,181,404 -0.49(-0.57%)
Jan 02, 2015 84.90 85.43 84.72 85.12 1,743,714 +0.01(+0.01%)
Dec 31, 2014 86.20 85.12 85.12 85.12 2,017,308 -1.33(-1.54%)
Dec 30, 2014 86.19 86.99 86.19 86.45 1,842,161 -0.07(-0.08%)
Dec 29, 2014 86.93 87.11 86.32 86.52 1,855,364 -0.62(-0.71%)
Dec 26, 2014 86.80 87.54 86.80 87.13 1,344,300 +0.38(+0.43%)
Dec 24, 2014 87.27 86.76 86.76 86.76 1,356,365 -0.15(-0.18%)
Dec 23, 2014 86.17 87.34 85.93 86.91 2,739,295 +1.13(+1.31%)
Dec 22, 2014 85.54 85.97 85.11 85.79 2,056,882 +0.45(+0.53%)
Dec 19, 2014 85.34 85.73 84.61 85.34 4,154,637 +0.32(+0.37%)
Dec 18, 2014 84.61 85.02 83.94 85.02 3,147,186 +1.14(+1.36%)
Dec 17, 2014 83.14 84.15 82.70 83.88 2,530,070 +1.08(+1.30%)
Dec 16, 2014 82.67 84.19 82.40 82.80 2,460,105 +0.04(+0.04%)
Dec 15, 2014 82.99 83.91 82.46 82.77 2,348,901 -0.24(-0.29%)
Dec 12, 2014 83.35 84.36 82.99 83.01 2,280,465 -1.00(-1.19%)
Dec 11, 2014 83.47 84.52 83.35 84.01 1,921,266 +0.64(+0.77%)
Dec 10, 2014 83.89 84.36 83.30 83.37 2,017,304 -0.39(-0.47%)
Dec 09, 2014 83.33 84.07 83.27 83.76 2,296,513 -0.31(-0.37%)
Dec 08, 2014 84.03 84.58 83.84 84.07 2,631,573 +0.06(+0.07%)
Dec 05, 2014 84.33 84.50 83.76 84.01 2,740,821 -0.41(-0.49%)
Dec 04, 2014 84.72 84.96 84.02 84.42 2,346,782 -0.07(-0.09%)
Dec 03, 2014 84.77 84.86 83.87 84.50 3,877,350 -0.50(-0.59%)
Dec 02, 2014 84.62 85.27 84.25 85.00 2,352,280 +0.23(+0.27%)
Dec 01, 2014 84.55 85.36 84.52 84.77 2,139,766 -0.50(-0.58%)
Nov 28, 2014 83.86 85.41 83.81 85.27 1,816,897 +1.78(+2.13%)
Nov 26, 2014 83.12 83.49 83.49 83.49 1,776,851 +0.23(+0.28%)
Nov 25, 2014 82.83 83.42 82.66 83.26 2,178,058 +0.60(+0.73%)
Nov 24, 2014 83.23 83.23 82.43 82.66 2,602,297 -0.43(-0.52%)
Nov 21, 2014 83.26 83.43 82.79 83.09 2,577,612 +0.64(+0.78%)
Nov 20, 2014 82.77 82.98 82.36 82.45 2,603,053 -0.81(-0.98%)
Nov 19, 2014 82.88 83.37 82.53 83.26 1,678,139 +0.18(+0.21%)
Nov 18, 2014 83.24 83.24 82.69 83.08 1,988,491 -0.04(-0.04%)
Nov 17, 2014 82.39 83.37 82.39 83.12 2,415,030 +0.73(+0.89%)
Nov 14, 2014 83.44 83.55 82.31 82.39 2,244,625 -1.04(-1.24%)
Nov 13, 2014 83.15 83.71 82.69 83.43 2,929,318 +0.50(+0.61%)
Nov 12, 2014 82.63 83.15 82.35 82.92 1,915,664 +0.01(+0.01%)
Nov 11, 2014 83.22 83.29 82.68 82.91 1,789,246 -0.40(-0.48%)
Nov 10, 2014 82.66 83.32 82.39 83.32 1,815,005 +0.50(+0.60%)
Nov 07, 2014 82.42 82.84 82.07 82.82 2,786,858 +0.14(+0.17%)
Nov 06, 2014 82.42 82.93 82.09 82.68 2,472,339 +0.56(+0.69%)
Nov 05, 2014 83.48 83.48 81.45 82.12 3,472,765 -0.64(-0.78%)
Nov 04, 2014 81.27 82.87 81.27 82.76 4,180,552 +1.32(+1.62%)
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.