Kimberly-Clark (NY: KMB )

134.18 USD +0.43 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 134.57 135.85 134.12 134.18 2,139,254 +0.43(+0.32%)
May 13, 2021 132.97 134.71 132.43 133.75 2,198,387 +0.77(+0.58%)
May 12, 2021 134.23 134.69 132.93 132.98 2,729,031 -1.23(-0.92%)
May 11, 2021 137.50 137.90 133.85 134.21 2,254,013 -2.69(-1.96%)
May 10, 2021 136.07 137.77 135.98 136.90 2,826,083 +1.40(+1.03%)
May 07, 2021 135.66 136.24 135.10 135.50 1,509,709 -0.63(-0.46%)
May 06, 2021 135.94 137.56 135.27 136.13 2,488,076 +0.56(+0.41%)
May 05, 2021 134.74 136.02 133.94 135.57 1,992,388 +0.85(+0.63%)
May 04, 2021 135.30 135.97 134.28 134.72 2,046,354 -0.02(-0.01%)
May 03, 2021 133.30 135.80 133.00 134.74 2,006,304 +1.42(+1.07%)
Apr 30, 2021 132.59 133.83 132.15 133.32 3,209,000 +0.69(+0.52%)
Apr 29, 2021 130.06 132.78 130.00 132.63 3,110,301 +2.99(+2.31%)
Apr 28, 2021 129.83 130.45 128.64 129.64 3,155,935 +0.19(+0.15%)
Apr 27, 2021 130.09 130.17 129.03 129.45 3,670,306 -1.07(-0.82%)
Apr 26, 2021 131.79 132.00 129.25 130.52 4,150,706 -1.59(-1.20%)
Apr 23, 2021 134.49 135.43 131.52 132.11 8,343,100 -8.22(-5.86%)
Apr 22, 2021 140.62 142.08 140.00 140.33 2,282,183 -1.14(-0.81%)
Apr 21, 2021 142.92 143.37 140.91 141.47 2,132,020 -0.92(-0.65%)
Apr 20, 2021 139.00 142.88 138.63 142.39 2,518,271 +3.46(+2.49%)
Apr 19, 2021 138.71 139.81 137.73 138.93 1,840,586 -0.29(-0.21%)
Apr 16, 2021 139.66 139.80 138.16 139.22 3,629,100 +0.29(+0.21%)
Apr 15, 2021 136.90 139.18 136.57 138.93 2,318,002 +2.66(+1.95%)
Apr 14, 2021 136.87 136.96 135.10 136.27 1,603,933 -0.94(-0.69%)
Apr 13, 2021 137.44 137.78 136.63 137.21 1,617,038 -0.02(-0.01%)
Apr 12, 2021 136.97 138.01 136.58 137.23 1,716,770 +0.54(+0.40%)
Apr 09, 2021 137.20 138.24 135.76 136.69 1,487,100 -0.86(-0.63%)
Apr 08, 2021 136.99 137.62 136.32 137.55 1,527,382 +0.61(+0.45%)
Apr 07, 2021 138.49 139.06 136.37 136.94 1,498,418 -1.11(-0.80%)
Apr 06, 2021 137.64 138.30 137.07 138.05 1,882,835 -0.38(-0.27%)
Apr 05, 2021 137.72 139.56 136.96 138.43 2,035,372 +1.45(+1.06%)
Apr 01, 2021 137.94 138.24 134.80 136.98 3,235,300 -2.07(-1.49%)
Mar 31, 2021 139.60 142.21 138.56 139.05 3,490,627 +0.74(+0.54%)
Mar 30, 2021 138.16 139.45 137.74 138.31 1,861,189 -0.60(-0.43%)
Mar 29, 2021 136.81 139.79 136.48 138.91 2,511,211 +1.78(+1.30%)
Mar 26, 2021 135.40 137.18 134.74 137.13 1,722,200 +1.46(+1.08%)
Mar 25, 2021 136.50 137.13 135.01 135.67 1,837,255 -0.01(-0.01%)
Mar 24, 2021 134.32 135.87 133.84 135.68 2,135,976 +0.40(+0.30%)
Mar 23, 2021 133.31 135.79 132.33 135.28 2,198,085 +2.25(+1.69%)
Mar 22, 2021 130.11 133.11 130.11 133.03 2,682,767 +2.71(+2.08%)
Mar 19, 2021 131.37 133.08 130.00 130.32 6,552,900 -2.08(-1.57%)
Mar 18, 2021 132.51 133.30 130.47 132.40 2,727,746 -0.15(-0.11%)
Mar 17, 2021 135.15 135.43 132.47 132.55 2,188,661 -1.88(-1.40%)
Mar 16, 2021 134.43 134.91 133.57 134.43 2,157,041 +0.18(+0.13%)
Mar 15, 2021 133.99 135.12 133.06 134.25 2,292,702 +0.78(+0.58%)
Mar 12, 2021 133.91 134.66 133.10 133.47 2,109,600 +0.92(+0.69%)
Mar 11, 2021 133.43 133.92 132.53 132.55 1,964,101 -1.89(-1.41%)
Mar 10, 2021 132.69 135.44 131.23 134.44 2,193,439 +2.11(+1.59%)
Mar 09, 2021 132.88 133.93 132.20 132.33 2,022,380 -0.82(-0.62%)
Mar 08, 2021 131.54 134.68 130.55 133.15 1,896,630 +1.56(+1.19%)
Mar 05, 2021 129.00 132.78 128.54 131.59 2,541,900 +2.91(+2.26%)
Mar 04, 2021 129.58 131.34 128.38 128.68 2,329,269 -1.85(-1.42%)
Mar 03, 2021 129.34 131.56 128.81 130.53 2,974,359 +1.40(+1.08%)
Mar 02, 2021 128.23 129.93 128.02 129.13 2,412,998 +0.74(+0.58%)
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.