Skip to main content

Kimberly-Clark (NY: KMB )

141.14 -0.52 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 31.92 32.00 31.49 31.52 3,927,596 -0.51(-1.59%)
Jan 30, 2006 32.31 32.36 31.93 32.02 2,838,178 -0.42(-1.29%)
Jan 27, 2006 32.14 32.61 32.09 32.44 2,588,252 +0.13(+0.39%)
Jan 26, 2006 32.08 32.50 31.99 32.32 3,280,397 +0.24(+0.76%)
Jan 25, 2006 32.42 32.52 31.95 32.07 5,573,233 -0.23(-0.72%)
Jan 24, 2006 32.34 32.55 31.86 32.31 5,428,786 -0.64(-1.94%)
Jan 23, 2006 32.98 33.30 32.80 32.95 3,587,957 -0.07(-0.22%)
Jan 20, 2006 32.86 33.37 32.86 33.02 4,057,362 -0.26(-0.78%)
Jan 19, 2006 33.39 33.56 33.21 33.28 2,344,669 -0.13(-0.40%)
Jan 18, 2006 33.73 33.91 33.11 33.41 3,460,729 -0.33(-0.96%)
Jan 17, 2006 33.57 33.89 33.46 33.73 2,475,703 -0.15(-0.44%)
Jan 13, 2006 33.91 34.02 33.81 33.88 2,261,481 +0.14(+0.41%)
Jan 12, 2006 33.76 33.93 33.55 33.75 2,444,349 -0.01(-0.03%)
Jan 11, 2006 33.66 34.07 33.61 33.76 3,512,925 +0.45(+1.34%)
Jan 10, 2006 33.24 33.40 33.23 33.31 2,312,771 -0.32(-0.95%)
Jan 09, 2006 33.33 33.64 33.32 33.63 2,454,861 +0.40(+1.21%)
Jan 06, 2006 33.11 33.34 32.97 33.23 2,376,929 +0.19(+0.58%)
Jan 05, 2006 33.05 33.17 32.87 33.03 2,614,894 +0.12(+0.37%)
Jan 04, 2006 32.79 33.07 32.69 32.91 4,742,803 +0.13(+0.39%)
Jan 03, 2006 32.93 32.93 32.43 32.79 2,809,361 -0.13(-0.39%)
Dec 30, 2005 32.97 33.09 32.88 32.91 2,552,004 -0.19(-0.57%)
Dec 29, 2005 33.41 33.55 33.07 33.10 2,640,448 -0.34(-1.01%)
Dec 28, 2005 32.89 33.52 32.89 33.44 3,011,441 +0.47(+1.42%)
Dec 27, 2005 33.03 33.18 32.92 32.97 1,923,473 -0.04(-0.13%)
Dec 23, 2005 33.02 33.09 32.92 33.01 1,766,340 +0.10(+0.32%)
Dec 22, 2005 32.87 33.16 32.87 32.91 2,512,857 +0.05(+0.15%)
Dec 21, 2005 33.02 33.16 32.76 32.86 2,171,768 -0.07(-0.20%)
Dec 20, 2005 33.11 33.12 32.80 32.92 4,067,512 +0.45(+1.39%)
Dec 19, 2005 32.62 32.69 32.36 32.47 3,064,181 -0.15(-0.46%)
Dec 16, 2005 32.38 32.86 32.42 32.62 4,921,865 +0.24(+0.73%)
Dec 15, 2005 32.59 32.64 32.24 32.38 3,203,372 -0.20(-0.63%)
Dec 14, 2005 32.69 32.91 32.49 32.59 3,307,039 -0.15(-0.46%)
Dec 13, 2005 32.27 32.77 32.18 32.74 3,416,688 +0.45(+1.38%)
Dec 12, 2005 32.25 32.49 32.04 32.29 2,590,608 +0.15(+0.48%)
Dec 09, 2005 32.16 32.29 32.00 32.13 2,385,084 +0.09(+0.28%)
Dec 08, 2005 32.09 32.34 32.01 32.05 3,420,132 -0.10(-0.33%)
Dec 07, 2005 32.61 32.61 32.13 32.15 3,135,770 -0.76(-2.30%)
Dec 06, 2005 32.88 33.18 32.84 32.91 2,442,174 +0.13(+0.40%)
Dec 05, 2005 32.86 32.92 32.67 32.77 1,698,557 -0.09(-0.27%)
Dec 02, 2005 32.85 33.01 32.75 32.86 2,665,821 -0.12(-0.35%)
Dec 01, 2005 32.55 33.10 32.55 32.98 2,911,036 +0.44(+1.34%)
Nov 30, 2005 32.94 33.03 32.51 32.54 3,760,677 -0.24(-0.72%)
Nov 29, 2005 32.64 32.99 32.45 32.78 2,716,205 +0.40(+1.23%)
Nov 28, 2005 32.80 32.85 32.34 32.38 2,473,891 -0.22(-0.68%)
Nov 25, 2005 32.43 32.68 32.41 32.60 1,859,133 +0.28(+0.87%)
Nov 23, 2005 32.28 32.51 32.06 32.32 2,294,466 +0.01(+0.02%)
Nov 22, 2005 32.81 32.81 32.20 32.32 6,352,554 -0.73(-2.22%)
Nov 21, 2005 33.09 33.29 32.85 33.05 2,919,372 +0.03(+0.10%)
Nov 18, 2005 33.34 33.34 32.74 33.02 2,526,268 +0.04(+0.12%)
Nov 17, 2005 32.75 33.03 32.68 32.98 2,032,940 +0.23(+0.71%)
Nov 16, 2005 32.75 32.88 32.61 32.75 2,763,871 -0.04(-0.12%)
Nov 15, 2005 33.03 33.09 32.74 32.79 3,338,575 -0.25(-0.75%)
Nov 14, 2005 33.11 33.25 32.91 33.03 4,731,385 +0.45(+1.39%)
Nov 11, 2005 32.43 32.73 32.38 32.58 2,274,530 +0.01(+0.03%)
Nov 10, 2005 32.00 32.68 31.92 32.57 3,042,251 +0.47(+1.48%)
Nov 09, 2005 32.01 32.41 31.84 32.10 3,427,381 +0.46(+1.45%)
Nov 08, 2005 31.74 31.92 31.64 31.64 3,896,786 -0.10(-0.31%)
Nov 07, 2005 31.23 31.85 31.26 31.74 4,669,764 +0.51(+1.64%)
Nov 04, 2005 31.45 31.62 31.22 31.22 3,997,192 -0.14(-0.46%)
Nov 03, 2005 31.04 31.48 31.04 31.37 5,567,433 +0.34(+1.10%)
Nov 02, 2005 30.71 31.11 30.71 31.03 5,504,725 +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.