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, 2011 39.64 39.72 39.45 39.52 3,491,513 +0.00(+0.00%)
Jan 28, 2011 39.85 40.00 39.48 39.52 4,212,854 -0.24(-0.61%)
Jan 27, 2011 39.60 39.89 39.60 39.77 4,708,660 +0.00(+0.00%)
Jan 26, 2011 39.82 39.99 39.75 39.77 5,207,512 -0.29(-0.73%)
Jan 25, 2011 40.28 40.70 39.89 40.06 11,400,146 +1.00(+2.56%)
Jan 24, 2011 39.40 39.40 38.90 39.06 5,521,443 -0.19(-0.48%)
Jan 21, 2011 39.57 39.61 39.04 39.25 5,168,736 -0.16(-0.40%)
Jan 20, 2011 39.14 39.62 39.12 39.40 4,491,945 +0.30(+0.77%)
Jan 19, 2011 39.00 39.18 38.77 39.11 3,640,672 +0.10(+0.27%)
Jan 18, 2011 38.95 39.05 38.80 39.00 2,886,458 +0.15(+0.38%)
Jan 14, 2011 38.89 38.92 38.68 38.86 2,809,666 +0.02(+0.06%)
Jan 13, 2011 39.05 39.05 38.73 38.83 3,313,948 -0.16(-0.42%)
Jan 12, 2011 38.33 39.01 38.32 39.00 4,518,495 +0.67(+1.74%)
Jan 11, 2011 38.40 38.44 38.23 38.33 2,704,864 -0.08(-0.21%)
Jan 10, 2011 38.37 38.53 38.23 38.41 3,009,912 -0.05(-0.13%)
Jan 07, 2011 38.49 38.52 38.26 38.46 3,143,998 -0.02(-0.05%)
Jan 06, 2011 38.57 38.68 38.34 38.48 4,058,865 -0.05(-0.14%)
Jan 05, 2011 38.45 38.59 38.20 38.53 4,680,449 +0.13(+0.33%)
Jan 04, 2011 38.37 38.49 38.06 38.40 5,049,284 +0.16(+0.43%)
Jan 03, 2011 38.57 38.60 38.22 38.24 4,812,353 -0.25(-0.65%)
Dec 31, 2010 38.46 38.62 38.45 38.49 1,449,776 +0.00(+0.00%)
Dec 30, 2010 38.47 38.66 38.25 38.49 1,699,405 -0.07(-0.19%)
Dec 29, 2010 38.76 38.77 38.53 38.56 1,924,955 -0.13(-0.35%)
Dec 28, 2010 38.50 38.73 38.42 38.70 1,886,743 +0.14(+0.36%)
Dec 27, 2010 38.56 38.61 38.42 38.56 1,538,532 -0.04(-0.11%)
Dec 23, 2010 38.68 38.71 38.57 38.60 1,764,141 +0.02(+0.05%)
Dec 22, 2010 38.46 38.58 38.33 38.58 2,083,022 +0.10(+0.25%)
Dec 21, 2010 38.73 38.77 38.39 38.48 2,974,829 -0.01(-0.03%)
Dec 20, 2010 38.33 38.62 38.29 38.50 4,212,479 +0.19(+0.49%)
Dec 17, 2010 37.94 38.33 37.86 38.31 5,344,170 +0.31(+0.82%)
Dec 16, 2010 37.90 38.03 37.73 37.99 3,493,329 +0.15(+0.39%)
Dec 15, 2010 37.88 38.04 37.81 37.85 3,229,421 -0.01(-0.03%)
Dec 14, 2010 37.69 38.04 37.69 37.86 3,189,606 +0.23(+0.60%)
Dec 13, 2010 37.81 37.87 37.53 37.63 4,297,193 -0.04(-0.10%)
Dec 10, 2010 37.77 38.00 37.66 37.67 4,066,299 -0.17(-0.45%)
Dec 09, 2010 37.82 37.92 37.68 37.84 3,633,518 +0.03(+0.08%)
Dec 08, 2010 37.41 37.86 37.38 37.81 3,902,843 +0.38(+1.02%)
Dec 07, 2010 37.55 37.56 37.32 37.43 5,733,164 +0.16(+0.42%)
Dec 06, 2010 37.48 37.58 37.26 37.27 4,213,512 -0.20(-0.53%)
Dec 03, 2010 37.24 37.61 37.24 37.47 4,817,669 +0.20(+0.54%)
Dec 02, 2010 37.79 37.91 37.23 37.27 15,718,064 -0.47(-1.25%)
Dec 01, 2010 37.68 38.00 37.62 37.75 6,269,350 +0.34(+0.92%)
Nov 30, 2010 37.07 37.57 37.07 37.40 8,193,937 +0.22(+0.58%)
Nov 29, 2010 37.04 37.27 36.90 37.18 3,389,134 -0.07(-0.18%)
Nov 26, 2010 37.03 37.57 37.01 37.25 2,577,687 +0.21(+0.57%)
Nov 24, 2010 37.24 37.04 37.04 37.04 4,385,147 -0.10(-0.28%)
Nov 23, 2010 37.48 37.48 37.11 37.14 3,743,256 -0.40(-1.06%)
Nov 22, 2010 37.33 37.54 37.13 37.54 4,080,326 +0.17(+0.45%)
Nov 19, 2010 37.55 37.62 37.24 37.37 4,796,715 -0.16(-0.42%)
Nov 18, 2010 37.50 37.67 37.36 37.53 3,781,758 +0.26(+0.70%)
Nov 17, 2010 37.15 37.39 37.13 37.27 3,196,957 +0.08(+0.23%)
Nov 16, 2010 37.54 37.64 37.04 37.18 4,843,062 -0.49(-1.30%)
Nov 15, 2010 37.69 37.75 37.55 37.67 2,551,350 +0.19(+0.52%)
Nov 12, 2010 37.27 37.49 37.26 37.48 4,653,114 -0.08(-0.21%)
Nov 11, 2010 37.32 37.64 37.32 37.56 3,907,913 +0.18(+0.47%)
Nov 10, 2010 37.62 37.71 37.35 37.38 5,582,920 -0.18(-0.48%)
Nov 09, 2010 37.90 37.90 37.46 37.56 6,116,050 -0.40(-1.05%)
Nov 08, 2010 38.03 38.09 37.81 37.96 2,880,403 -0.13(-0.33%)
Nov 05, 2010 38.07 38.13 37.77 38.09 4,379,751 +0.03(+0.08%)
Nov 04, 2010 38.20 38.22 37.98 38.06 4,699,917 +0.01(+0.02%)
Nov 03, 2010 38.06 38.07 37.75 38.05 3,856,220 +0.01(+0.03%)
Nov 02, 2010 37.78 38.10 37.55 38.04 6,061,285 +0.47(+1.25%)
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.