Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimberly-Clark (NY: KMB )

135.24 -1.19 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 37.54 38.04 37.41 37.95 1,852,077 +0.00(+0.00%)
Mar 28, 2002 37.54 38.04 37.41 37.95 1,840,154 +0.31(+0.81%)
Mar 27, 2002 37.57 37.78 37.43 37.65 1,330,334 +0.09(+0.23%)
Mar 26, 2002 37.31 37.79 37.22 37.56 1,636,090 +0.32(+0.85%)
Mar 25, 2002 37.13 37.57 37.05 37.24 1,117,923 -0.14(-0.36%)
Mar 22, 2002 37.43 37.68 37.25 37.38 1,889,551 +0.16(+0.44%)
Mar 21, 2002 37.75 37.84 36.99 37.21 2,450,132 -0.62(-1.63%)
Mar 20, 2002 37.99 38.08 37.64 37.83 1,593,165 -0.15(-0.40%)
Mar 19, 2002 37.88 38.37 37.87 37.98 2,518,778 +0.21(+0.54%)
Mar 18, 2002 38.01 38.02 37.64 37.78 2,193,604 -0.29(-0.77%)
Mar 15, 2002 37.43 38.07 37.13 38.07 2,946,835 +0.95(+2.55%)
Mar 14, 2002 37.37 37.38 36.96 37.13 1,597,593 -0.10(-0.27%)
Mar 13, 2002 37.22 37.26 36.67 37.23 2,459,500 -0.14(-0.38%)
Mar 12, 2002 35.90 37.57 35.79 37.37 3,156,180 +1.03(+2.83%)
Mar 11, 2002 36.78 36.78 36.14 36.34 1,638,474 -0.52(-1.40%)
Mar 08, 2002 36.72 37.04 36.40 36.86 1,641,881 +0.17(+0.46%)
Mar 07, 2002 36.86 36.96 36.40 36.69 2,078,285 -0.37(-1.00%)
Mar 06, 2002 36.43 37.33 36.43 37.06 1,943,378 +0.36(+0.99%)
Mar 05, 2002 37.31 37.31 36.46 36.69 2,630,178 -0.72(-1.91%)
Mar 04, 2002 37.57 37.67 37.03 37.41 204,404 -0.12(-0.33%)
Mar 01, 2002 37.07 37.54 36.93 37.53 1,793,141 +0.78(+2.12%)
Feb 28, 2002 37.07 37.25 36.57 36.75 2,464,951 -0.10(-0.27%)
Feb 27, 2002 37.10 37.18 36.46 36.85 1,971,484 -0.12(-0.33%)
Feb 26, 2002 37.24 37.25 36.57 36.97 2,436,675 -0.14(-0.38%)
Feb 25, 2002 37.22 37.27 36.75 37.11 2,132,112 +0.19(+0.51%)
Feb 22, 2002 35.87 37.23 35.73 36.93 2,953,649 +1.06(+2.95%)
Feb 21, 2002 36.74 36.90 35.82 35.87 3,031,493 -0.73(-2.00%)
Feb 20, 2002 35.78 36.78 35.65 36.60 2,601,902 +1.06(+2.97%)
Feb 19, 2002 35.81 36.04 35.55 35.55 2,342,819 -0.26(-0.72%)
Feb 18, 2002 35.25 36.02 35.19 35.81 3,053,637 +0.00(+0.00%)
Feb 15, 2002 35.25 36.02 35.19 35.81 3,053,637 +0.56(+1.58%)
Feb 14, 2002 35.34 35.37 34.98 35.25 1,530,310 -0.01(-0.02%)
Feb 13, 2002 35.14 35.35 35.06 35.25 1,681,570 +0.06(+0.17%)
Feb 12, 2002 35.14 35.22 35.00 35.19 1,579,197 +0.12(+0.35%)
Feb 11, 2002 34.78 35.22 34.71 35.07 2,644,657 +0.08(+0.22%)
Feb 08, 2002 34.67 35.19 34.14 35.00 1,653,123 +0.42(+1.22%)
Feb 07, 2002 35.22 35.22 34.55 34.57 1,659,426 -0.54(-1.54%)
Feb 06, 2002 35.05 35.30 34.90 35.11 2,423,900 +0.35(+1.01%)
Feb 05, 2002 34.99 35.13 34.60 34.76 2,660,839 -0.33(-0.95%)
Feb 04, 2002 35.43 35.56 34.99 35.10 1,507,655 -0.28(-0.78%)
Feb 01, 2002 35.28 35.53 35.05 35.37 2,143,524 -0.03(-0.08%)
Jan 31, 2002 34.83 35.40 34.80 35.40 2,465,462 +0.57(+1.63%)
Jan 30, 2002 34.84 35.31 34.75 34.83 2,924,521 +0.26(+0.76%)
Jan 29, 2002 34.96 35.25 34.28 34.57 7,750,348 -0.51(-1.46%)
Jan 28, 2002 35.08 35.09 34.84 35.08 1,590,780 +0.09(+0.25%)
Jan 25, 2002 34.75 35.28 34.57 34.99 2,457,626 +0.23(+0.68%)
Jan 24, 2002 34.64 34.85 34.43 34.75 1,981,363 +0.44(+1.28%)
Jan 23, 2002 34.21 34.43 34.11 34.31 1,919,190 -0.08(-0.22%)
Jan 22, 2002 34.24 34.40 33.99 34.39 2,073,175 +0.05(+0.14%)
Jan 21, 2002 34.64 34.64 34.03 34.34 1,559,608 +0.00(+0.00%)
Jan 18, 2002 34.64 34.64 34.03 34.34 1,559,608 -0.29(-0.85%)
Jan 17, 2002 34.31 34.67 34.26 34.64 1,488,748 +0.65(+1.90%)
Jan 16, 2002 34.20 34.40 33.99 33.99 1,665,217 -0.21(-0.60%)
Jan 15, 2002 33.56 34.20 33.56 34.20 1,733,182 +0.56(+1.68%)
Jan 14, 2002 33.70 34.24 33.63 33.63 2,331,407 -0.19(-0.57%)
Jan 11, 2002 33.61 34.04 33.58 33.83 1,927,196 +0.04(+0.12%)
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.