Skip to main content

Kimberly-Clark (NY: KMB )

121.25 -0.39 (-0.32%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 121.36 122.65 120.95 121.64 1,488,301 +0.59(+0.49%)
Feb 22, 2024 119.76 121.26 118.62 121.05 1,679,758 +0.60(+0.50%)
Feb 21, 2024 119.58 120.48 119.41 120.45 1,301,141 +1.30(+1.09%)
Feb 20, 2024 118.80 120.48 118.66 119.15 2,293,181 +0.86(+0.73%)
Feb 16, 2024 119.10 119.10 117.93 118.29 1,731,313 -0.50(-0.42%)
Feb 15, 2024 118.65 118.83 118.05 118.79 1,590,982 +0.39(+0.33%)
Feb 14, 2024 117.97 118.61 117.67 118.40 1,590,591 -0.15(-0.13%)
Feb 13, 2024 120.42 120.79 118.10 118.55 1,789,182 -1.52(-1.27%)
Feb 12, 2024 119.50 120.08 118.82 120.07 1,651,105 +0.26(+0.22%)
Feb 09, 2024 120.08 120.47 119.11 119.81 1,612,677 -0.46(-0.38%)
Feb 08, 2024 120.89 121.00 119.70 120.27 1,985,787 -0.80(-0.66%)
Feb 07, 2024 122.02 122.02 120.64 121.07 1,903,472 -0.26(-0.21%)
Feb 06, 2024 120.93 121.78 120.59 121.33 1,741,522 +0.35(+0.29%)
Feb 05, 2024 122.10 122.45 120.88 120.98 2,232,492 -1.28(-1.05%)
Feb 02, 2024 123.55 123.86 122.03 122.26 2,485,843 -1.17(-0.95%)
Feb 01, 2024 120.70 123.48 119.65 123.43 1,939,694 +2.46(+2.03%)
Jan 31, 2024 122.19 122.35 120.14 120.97 2,586,328 -0.73(-0.60%)
Jan 30, 2024 121.35 121.84 119.92 121.70 1,949,814 +0.43(+0.35%)
Jan 29, 2024 121.31 121.57 120.47 121.27 1,823,052 +0.10(+0.08%)
Jan 26, 2024 120.46 121.22 119.94 121.17 2,579,774 +0.68(+0.56%)
Jan 25, 2024 118.15 120.58 117.92 120.49 2,769,473 +2.45(+2.08%)
Jan 24, 2024 119.71 121.02 117.77 118.04 6,019,642 -6.91(-5.53%)
Jan 23, 2024 123.70 125.50 123.25 124.95 3,669,243 +2.61(+2.13%)
Jan 22, 2024 122.61 123.00 121.92 122.34 1,924,999 -0.43(-0.35%)
Jan 19, 2024 123.17 123.57 122.44 122.77 1,806,020 -0.27(-0.22%)
Jan 18, 2024 122.37 123.33 122.16 123.04 1,348,048 -0.28(-0.23%)
Jan 17, 2024 122.77 124.33 122.71 123.32 1,822,155 +0.25(+0.20%)
Jan 16, 2024 124.08 124.22 122.12 123.07 2,725,617 -1.10(-0.89%)
Jan 12, 2024 124.33 124.64 123.71 124.17 1,201,773 +0.35(+0.28%)
Jan 11, 2024 123.55 124.02 122.78 123.82 1,608,397 +0.55(+0.45%)
Jan 10, 2024 123.68 123.93 122.45 123.27 1,899,535 -0.37(-0.30%)
Jan 09, 2024 123.30 123.65 122.55 123.64 1,403,154 +0.43(+0.35%)
Jan 08, 2024 122.95 123.27 122.12 123.21 1,535,725 +0.96(+0.79%)
Jan 05, 2024 122.52 123.02 121.47 122.25 1,394,131 -0.28(-0.23%)
Jan 04, 2024 121.88 123.17 121.62 122.53 2,018,605 +0.79(+0.65%)
Jan 03, 2024 122.83 123.27 121.30 121.74 1,742,454 -0.62(-0.51%)
Jan 02, 2024 121.20 123.28 121.20 122.36 2,380,024 +0.85(+0.70%)
Dec 29, 2023 120.82 121.61 120.76 121.51 1,765,814 +0.69(+0.57%)
Dec 28, 2023 120.34 120.89 120.09 120.82 1,129,376 +0.51(+0.42%)
Dec 27, 2023 119.67 120.38 119.56 120.31 941,816 +0.22(+0.18%)
Dec 26, 2023 120.22 120.40 119.68 120.09 792,620 -0.12(-0.10%)
Dec 22, 2023 119.73 120.71 119.63 120.21 1,134,049 +0.78(+0.65%)
Dec 21, 2023 119.34 119.61 118.06 119.43 1,369,685 +0.63(+0.53%)
Dec 20, 2023 120.20 120.42 118.76 118.80 1,801,073 -1.97(-1.63%)
Dec 19, 2023 120.50 121.01 120.02 120.77 1,277,810 +0.18(+0.15%)
Dec 18, 2023 119.78 121.08 119.51 120.59 1,710,135 +1.15(+0.96%)
Dec 15, 2023 119.58 119.90 118.24 119.44 5,048,957 -1.40(-1.16%)
Dec 14, 2023 123.52 123.52 120.65 120.84 2,112,057 -2.78(-2.25%)
Dec 13, 2023 121.16 123.66 120.80 123.62 2,310,189 +1.85(+1.52%)
Dec 12, 2023 121.23 121.83 120.86 121.77 1,650,721 +0.80(+0.66%)
Dec 11, 2023 120.31 121.02 119.59 120.97 1,337,606 +1.03(+0.86%)
Dec 08, 2023 121.32 121.44 119.59 119.94 1,795,508 -1.55(-1.28%)
Dec 07, 2023 121.49 122.41 120.75 121.49 2,007,048 +0.22(+0.18%)
Dec 06, 2023 120.61 121.29 119.99 121.27 2,438,055 +0.99(+0.82%)
Dec 05, 2023 123.02 123.28 119.80 120.28 2,021,399 -2.69(-2.19%)
Dec 04, 2023 122.59 123.66 122.41 122.97 1,710,029 +0.13(+0.10%)
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.