Skip to main content

Kimberly-Clark (NY: KMB )

140.10 -1.04 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 31.90 31.98 31.47 31.50 3,929,927 -0.51(-1.59%)
Jan 30, 2006 32.29 32.34 31.91 32.01 2,839,862 -0.42(-1.29%)
Jan 27, 2006 32.12 32.59 32.07 32.42 2,589,787 +0.13(+0.39%)
Jan 26, 2006 32.06 32.48 31.97 32.30 3,282,344 +0.24(+0.76%)
Jan 25, 2006 32.40 32.50 31.93 32.05 5,576,539 -0.23(-0.72%)
Jan 24, 2006 32.32 32.53 31.85 32.29 5,432,007 -0.64(-1.94%)
Jan 23, 2006 32.96 33.28 32.78 32.93 3,590,086 -0.07(-0.22%)
Jan 20, 2006 32.84 33.35 32.84 33.00 4,059,770 -0.26(-0.78%)
Jan 19, 2006 33.37 33.54 33.19 33.26 2,346,060 -0.13(-0.40%)
Jan 18, 2006 33.71 33.89 33.09 33.39 3,462,782 -0.33(-0.96%)
Jan 17, 2006 33.55 33.87 33.44 33.71 2,477,172 -0.15(-0.44%)
Jan 13, 2006 33.89 34.00 33.79 33.86 2,262,822 +0.14(+0.41%)
Jan 12, 2006 33.74 33.91 33.53 33.73 2,445,799 -0.01(-0.03%)
Jan 11, 2006 33.64 34.05 33.59 33.74 3,515,009 +0.45(+1.34%)
Jan 10, 2006 33.22 33.38 33.21 33.29 2,314,143 -0.32(-0.95%)
Jan 09, 2006 33.31 33.62 33.30 33.61 2,456,317 +0.40(+1.21%)
Jan 06, 2006 33.09 33.32 32.95 33.21 2,378,339 +0.19(+0.58%)
Jan 05, 2006 33.03 33.15 32.85 33.01 2,616,445 +0.12(+0.37%)
Jan 04, 2006 32.77 33.05 32.67 32.89 4,745,617 +0.13(+0.39%)
Jan 03, 2006 32.91 32.91 32.41 32.77 2,811,028 -0.13(-0.39%)
Dec 30, 2005 32.95 33.08 32.86 32.89 2,553,518 -0.19(-0.57%)
Dec 29, 2005 33.39 33.53 33.05 33.08 2,642,015 -0.34(-1.01%)
Dec 28, 2005 32.87 33.50 32.87 33.42 3,013,228 +0.47(+1.42%)
Dec 27, 2005 33.01 33.16 32.90 32.95 1,924,614 -0.04(-0.13%)
Dec 23, 2005 33.00 33.08 32.90 32.99 1,767,388 +0.10(+0.32%)
Dec 22, 2005 32.85 33.14 32.85 32.89 2,514,348 +0.05(+0.15%)
Dec 21, 2005 33.00 33.14 32.74 32.84 2,173,057 -0.07(-0.20%)
Dec 20, 2005 33.09 33.10 32.78 32.90 4,069,925 +0.45(+1.39%)
Dec 19, 2005 32.60 32.67 32.34 32.45 3,065,999 -0.15(-0.46%)
Dec 16, 2005 32.36 32.84 32.40 32.60 4,924,785 +0.24(+0.73%)
Dec 15, 2005 32.57 32.62 32.23 32.36 3,205,272 -0.20(-0.63%)
Dec 14, 2005 32.67 32.89 32.47 32.57 3,309,001 -0.15(-0.45%)
Dec 13, 2005 32.25 32.76 32.17 32.72 3,418,715 +0.45(+1.38%)
Dec 12, 2005 32.23 32.47 32.02 32.27 2,592,145 +0.15(+0.48%)
Dec 09, 2005 32.14 32.27 31.98 32.12 2,386,500 +0.09(+0.28%)
Dec 08, 2005 32.07 32.32 31.99 32.03 3,422,161 -0.10(-0.33%)
Dec 07, 2005 32.60 32.60 32.12 32.13 3,137,630 -0.76(-2.30%)
Dec 06, 2005 32.87 33.16 32.82 32.89 2,443,623 +0.13(+0.40%)
Dec 05, 2005 32.84 32.90 32.65 32.76 1,699,565 -0.09(-0.27%)
Dec 02, 2005 32.83 32.99 32.73 32.84 2,667,403 -0.12(-0.35%)
Dec 01, 2005 32.53 33.08 32.53 32.96 2,912,763 +0.44(+1.34%)
Nov 30, 2005 32.92 33.01 32.49 32.52 3,762,908 -0.24(-0.72%)
Nov 29, 2005 32.62 32.97 32.43 32.76 2,717,817 +0.40(+1.23%)
Nov 28, 2005 32.78 32.83 32.32 32.36 2,475,359 -0.22(-0.68%)
Nov 25, 2005 32.41 32.66 32.39 32.58 1,860,236 +0.28(+0.87%)
Nov 23, 2005 32.26 32.49 32.04 32.30 2,295,827 +0.01(+0.02%)
Nov 22, 2005 32.79 32.79 32.18 32.30 6,356,323 -0.73(-2.22%)
Nov 21, 2005 33.07 33.27 32.83 33.03 2,921,105 +0.03(+0.10%)
Nov 18, 2005 33.32 33.32 32.72 33.00 2,527,767 +0.04(+0.12%)
Nov 17, 2005 32.73 33.01 32.66 32.96 2,034,146 +0.23(+0.71%)
Nov 16, 2005 32.73 32.87 32.59 32.73 2,765,511 -0.04(-0.12%)
Nov 15, 2005 33.01 33.08 32.72 32.77 3,340,555 -0.25(-0.75%)
Nov 14, 2005 33.09 33.23 32.89 33.01 4,734,192 +0.45(+1.39%)
Nov 11, 2005 32.41 32.71 32.36 32.56 2,275,879 +0.01(+0.03%)
Nov 10, 2005 31.98 32.66 31.90 32.55 3,044,056 +0.47(+1.48%)
Nov 09, 2005 31.99 32.39 31.82 32.08 3,429,415 +0.46(+1.45%)
Nov 08, 2005 31.72 31.90 31.62 31.62 3,899,098 -0.10(-0.31%)
Nov 07, 2005 31.21 31.83 31.24 31.72 4,672,534 +0.51(+1.64%)
Nov 04, 2005 31.43 31.60 31.21 31.21 3,999,563 -0.14(-0.46%)
Nov 03, 2005 31.02 31.46 31.02 31.35 5,570,736 +0.34(+1.10%)
Nov 02, 2005 30.69 31.10 30.69 31.01 5,507,991 +0.14(+0.46%)
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.