Kimberly-Clark (NY: KMB )

134.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 135.03 135.75 133.44 134.51 2,115,031 -0.67(-0.50%)
Sep 17, 2021 135.97 137.29 135.15 135.18 5,852,348 -0.76(-0.56%)
Sep 16, 2021 136.73 137.47 135.48 135.94 1,859,031 -1.08(-0.79%)
Sep 15, 2021 138.06 138.37 136.77 137.02 1,374,322 -1.10(-0.80%)
Sep 14, 2021 138.46 139.20 137.63 138.12 2,165,349 -0.06(-0.04%)
Sep 13, 2021 137.33 139.34 137.20 138.18 2,278,278 +1.13(+0.82%)
Sep 10, 2021 137.54 137.54 136.01 137.05 2,135,589 -0.75(-0.54%)
Sep 09, 2021 139.77 140.20 137.41 137.80 2,923,845 -3.69(-2.61%)
Sep 08, 2021 139.45 141.83 139.40 141.49 2,390,693 +1.63(+1.17%)
Sep 07, 2021 140.34 140.63 138.77 139.86 2,707,533 -0.89(-0.63%)
Sep 03, 2021 140.36 141.14 140.10 140.75 1,426,818 +0.30(+0.21%)
Sep 02, 2021 140.00 140.82 139.77 140.45 1,750,075 +0.77(+0.55%)
Sep 01, 2021 137.81 140.06 137.78 139.68 2,108,882 +1.87(+1.36%)
Aug 31, 2021 136.99 137.90 136.34 137.81 1,875,621 +1.07(+0.78%)
Aug 30, 2021 136.30 136.96 136.09 136.74 860,573 +0.39(+0.29%)
Aug 27, 2021 137.31 137.31 135.76 136.35 1,254,683 +0.02(+0.01%)
Aug 26, 2021 135.80 136.66 135.28 136.33 1,351,401 +0.61(+0.45%)
Aug 25, 2021 135.26 136.19 134.80 135.72 1,114,326 -0.08(-0.06%)
Aug 24, 2021 137.16 137.45 135.78 135.80 1,052,247 -1.68(-1.22%)
Aug 23, 2021 138.15 138.35 137.27 137.48 1,303,007 -0.75(-0.54%)
Aug 20, 2021 138.90 139.65 138.18 138.23 1,505,212 -0.68(-0.49%)
Aug 19, 2021 136.82 139.52 136.75 138.91 1,453,113 +2.29(+1.68%)
Aug 18, 2021 138.90 138.90 136.52 136.62 1,279,489 -2.60(-1.87%)
Aug 17, 2021 138.34 139.74 137.91 139.22 1,534,132 +0.65(+0.47%)
Aug 16, 2021 136.50 139.23 136.19 138.57 1,833,538 +2.09(+1.53%)
Aug 13, 2021 134.82 136.87 134.40 136.48 1,425,398 +2.20(+1.64%)
Aug 12, 2021 134.64 134.64 133.74 134.28 976,221 +0.09(+0.07%)
Aug 11, 2021 134.26 134.62 133.70 134.19 1,005,677 +0.30(+0.22%)
Aug 10, 2021 133.88 134.20 133.13 133.89 1,735,714 -0.36(-0.27%)
Aug 09, 2021 133.53 134.30 133.26 134.25 1,550,824 +1.00(+0.75%)
Aug 06, 2021 133.78 133.94 132.65 133.25 1,339,573 -0.16(-0.12%)
Aug 05, 2021 134.28 134.44 132.31 133.41 1,733,041 -0.29(-0.22%)
Aug 04, 2021 135.59 135.93 133.25 133.70 1,274,437 -1.94(-1.43%)
Aug 03, 2021 133.66 135.99 133.52 135.64 1,461,024 +0.97(+0.72%)
Aug 02, 2021 135.69 135.87 134.45 134.67 1,587,576 -1.05(-0.77%)
Jul 30, 2021 136.31 136.68 135.44 135.72 2,687,240 -0.46(-0.34%)
Jul 29, 2021 135.35 136.57 134.74 136.18 1,695,765 +1.29(+0.96%)
Jul 28, 2021 136.02 136.25 134.12 134.89 2,239,634 -1.36(-1.00%)
Jul 27, 2021 134.43 136.70 133.66 136.25 2,082,230 +1.15(+0.85%)
Jul 26, 2021 134.41 136.64 134.00 135.10 3,038,859 -0.56(-0.41%)
Jul 23, 2021 130.45 136.15 129.64 135.66 5,014,003 +0.71(+0.53%)
Jul 22, 2021 134.46 136.54 134.35 134.95 1,686,045 -0.49(-0.36%)
Jul 21, 2021 137.69 137.73 135.20 135.44 2,256,563 -2.29(-1.66%)
Jul 20, 2021 139.29 140.80 137.54 137.73 1,957,762 -1.31(-0.94%)
Jul 19, 2021 138.89 140.40 137.29 139.04 2,789,053 +0.52(+0.38%)
Jul 16, 2021 136.78 138.74 136.26 138.52 2,327,183 +2.38(+1.75%)
Jul 15, 2021 135.01 136.21 134.22 136.14 1,422,213 +0.90(+0.67%)
Jul 14, 2021 134.50 135.57 133.70 135.24 2,368,274 +0.90(+0.67%)
Jul 13, 2021 134.91 135.64 133.87 134.34 1,752,279 -0.36(-0.27%)
Jul 12, 2021 134.50 135.68 134.30 134.70 1,962,338 -0.32(-0.24%)
Jul 09, 2021 135.54 135.92 135.00 135.02 1,741,722 -0.28(-0.21%)
Jul 08, 2021 135.23 136.42 134.62 135.30 1,656,785 -0.42(-0.31%)
Jul 07, 2021 134.80 136.17 134.55 135.72 2,464,323 +1.08(+0.80%)
Jul 06, 2021 134.69 135.12 133.57 134.64 2,376,611 +0.29(+0.22%)
Jul 02, 2021 133.57 135.01 133.41 134.35 1,896,327 +0.83(+0.62%)
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.