Kimberly-Clark (NY: KMB )

140.89 +0.85 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 139.12 141.20 138.56 140.89 1,592,996 +0.85(+0.61%)
Oct 03, 2024 141.41 141.44 139.90 140.04 1,436,015 -1.72(-1.21%)
Oct 02, 2024 142.07 142.26 140.83 141.76 1,587,557 -0.65(-0.46%)
Oct 01, 2024 142.35 143.12 141.46 142.41 1,849,671 +0.13(+0.09%)
Sep 30, 2024 143.31 143.50 141.54 142.28 1,962,158 -0.26(-0.18%)
Sep 27, 2024 142.22 143.39 141.98 142.54 1,689,433 +0.36(+0.25%)
Sep 26, 2024 140.41 142.69 140.37 142.18 1,478,662 +0.98(+0.69%)
Sep 25, 2024 142.00 142.55 140.89 141.20 1,683,075 +0.15(+0.11%)
Sep 24, 2024 140.61 141.95 140.39 141.05 1,859,025 -0.16(-0.11%)
Sep 23, 2024 140.47 141.76 140.07 141.21 1,776,919 +0.46(+0.33%)
Sep 20, 2024 139.78 141.12 139.25 140.75 5,576,096 +0.65(+0.46%)
Sep 19, 2024 140.85 141.51 139.97 140.10 1,553,549 -1.04(-0.74%)
Sep 18, 2024 141.50 142.38 140.34 141.14 1,718,041 -0.52(-0.37%)
Sep 17, 2024 143.61 143.95 141.41 141.66 1,851,208 -2.54(-1.76%)
Sep 16, 2024 144.11 144.81 143.73 144.20 1,650,898 +0.68(+0.47%)
Sep 13, 2024 141.77 143.69 141.50 143.52 1,960,423 +1.14(+0.80%)
Sep 12, 2024 143.41 143.74 141.68 142.38 1,977,122 -0.82(-0.57%)
Sep 11, 2024 145.79 145.79 142.39 143.20 2,350,356 -3.05(-2.09%)
Sep 10, 2024 147.18 148.32 145.99 146.25 1,498,566 -0.93(-0.63%)
Sep 09, 2024 146.69 147.61 146.38 147.18 1,836,822 +0.27(+0.18%)
Sep 06, 2024 146.83 148.14 146.77 146.91 2,160,598 +0.08(+0.05%)
Sep 05, 2024 147.63 148.07 146.12 146.83 1,802,935 -0.30(-0.20%)
Sep 04, 2024 146.53 147.64 146.22 147.13 1,869,006 +0.99(+0.68%)
Sep 03, 2024 143.81 146.80 143.81 146.14 1,919,958 +2.67(+1.86%)
Aug 30, 2024 142.30 143.52 142.25 143.47 2,441,846 +1.43(+1.01%)
Aug 29, 2024 142.84 142.93 141.50 142.04 1,894,862 -0.64(-0.45%)
Aug 28, 2024 142.92 144.04 142.03 142.68 1,479,404 +0.32(+0.22%)
Aug 27, 2024 142.86 143.72 141.79 142.36 1,275,624 -0.59(-0.42%)
Aug 26, 2024 142.29 143.03 142.00 142.95 1,158,011 +0.53(+0.37%)
Aug 23, 2024 143.40 143.50 141.44 142.43 1,262,445 -0.98(-0.68%)
Aug 22, 2024 144.05 144.05 142.74 143.41 1,432,710 +0.02(+0.01%)
Aug 21, 2024 143.29 144.48 142.67 143.39 1,459,315 +0.34(+0.24%)
Aug 20, 2024 142.05 143.18 142.05 143.05 1,101,623 +0.77(+0.54%)
Aug 19, 2024 141.55 142.48 141.55 142.28 1,322,662 +0.99(+0.70%)
Aug 16, 2024 140.80 141.49 140.22 141.29 1,565,517 +0.67(+0.48%)
Aug 15, 2024 140.38 140.74 138.90 140.61 1,891,223 +0.95(+0.68%)
Aug 14, 2024 136.86 139.88 136.39 139.66 2,188,426 +2.36(+1.72%)
Aug 13, 2024 137.34 137.78 136.76 137.30 1,791,891 +0.14(+0.10%)
Aug 12, 2024 138.38 138.38 136.59 137.16 2,413,968 -2.00(-1.44%)
Aug 09, 2024 139.57 139.77 138.50 139.16 1,497,541 -0.92(-0.66%)
Aug 08, 2024 138.00 140.13 138.00 140.09 2,161,900 +1.22(+0.88%)
Aug 07, 2024 138.11 140.44 138.08 138.87 2,490,886 +0.93(+0.68%)
Aug 06, 2024 137.72 139.65 137.65 137.93 2,094,597 +1.42(+1.04%)
Aug 05, 2024 138.99 139.95 135.73 136.52 2,568,343 -2.43(-1.75%)
Aug 02, 2024 138.97 141.01 136.36 138.95 2,423,982 +1.61(+1.17%)
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.