Kimberly-Clark (NY: KMB )

131.37 -0.78 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 132.13 132.13 130.38 131.37 1,426,438 -0.78(-0.59%)
May 24, 2022 129.47 132.35 129.06 132.15 1,232,033 +2.74(+2.12%)
May 23, 2022 128.89 130.06 127.44 129.41 1,521,278 +1.07(+0.83%)
May 20, 2022 129.08 129.40 125.46 128.34 2,110,272 -0.71(-0.55%)
May 19, 2022 131.10 132.07 127.14 129.05 2,655,806 -3.46(-2.61%)
May 18, 2022 137.93 137.94 132.10 132.51 2,169,890 -6.15(-4.44%)
May 17, 2022 138.60 139.34 136.61 138.66 1,819,381 -0.27(-0.19%)
May 16, 2022 138.78 139.45 137.47 138.93 1,363,206 -0.23(-0.17%)
May 13, 2022 140.17 140.17 137.51 139.16 1,417,789 -0.45(-0.32%)
May 12, 2022 138.92 140.61 138.05 139.61 1,323,218 +0.70(+0.50%)
May 11, 2022 139.19 140.72 138.21 138.91 1,559,337 -0.04(-0.03%)
May 10, 2022 140.41 141.14 138.03 138.95 2,040,374 -1.39(-0.99%)
May 09, 2022 137.60 142.23 137.00 140.34 3,018,699 +2.74(+1.99%)
May 06, 2022 136.89 137.81 135.58 137.60 2,051,968 +0.92(+0.67%)
May 05, 2022 138.67 138.67 135.58 136.68 2,130,580 -2.46(-1.77%)
May 04, 2022 136.41 139.70 136.03 139.14 2,008,885 +1.84(+1.34%)
May 03, 2022 136.56 138.72 136.04 137.30 2,087,498 +1.28(+0.94%)
May 02, 2022 139.74 139.82 134.46 136.02 2,241,963 -2.81(-2.02%)
Apr 29, 2022 140.89 141.71 138.66 138.83 2,933,484 -3.16(-2.23%)
Apr 28, 2022 140.67 142.39 139.28 141.99 2,122,931 +1.51(+1.07%)
Apr 27, 2022 139.18 141.60 138.52 140.48 2,652,290 +1.30(+0.93%)
Apr 26, 2022 143.81 144.39 139.14 139.18 3,631,156 -4.30(-3.00%)
Apr 25, 2022 138.65 144.53 138.32 143.48 4,790,198 +4.97(+3.59%)
Apr 22, 2022 138.72 141.40 137.20 138.51 6,935,307 +10.41(+8.13%)
Apr 21, 2022 127.83 129.61 127.54 128.10 2,368,518 +0.50(+0.39%)
Apr 20, 2022 127.00 128.24 127.00 127.60 1,174,218 +0.73(+0.58%)
Apr 19, 2022 124.71 127.02 123.85 126.87 2,053,741 +1.91(+1.53%)
Apr 18, 2022 126.44 126.76 124.68 124.96 1,623,494 -1.46(-1.15%)
Apr 14, 2022 127.14 127.35 126.03 126.42 1,255,494 +0.03(+0.02%)
Apr 13, 2022 125.87 126.52 125.53 126.39 1,444,731 +0.45(+0.36%)
Apr 12, 2022 126.24 126.94 125.18 125.94 1,606,810 -0.59(-0.47%)
Apr 11, 2022 126.55 127.19 125.20 126.53 1,426,420 +0.45(+0.36%)
Apr 08, 2022 127.24 127.69 125.81 126.08 1,610,684 -0.61(-0.48%)
Apr 07, 2022 126.30 127.30 125.12 126.69 1,806,317 +0.72(+0.57%)
Apr 06, 2022 124.75 126.00 124.39 125.97 1,529,038 +0.84(+0.67%)
Apr 05, 2022 124.62 126.21 124.47 125.13 1,391,935 +0.11(+0.09%)
Apr 04, 2022 124.16 125.06 122.64 125.02 1,943,370 -0.01(-0.01%)
Apr 01, 2022 123.45 125.08 122.39 125.03 1,529,015 +1.87(+1.52%)
Mar 31, 2022 123.51 124.42 122.31 123.16 1,815,569 -0.69(-0.56%)
Mar 30, 2022 123.00 124.19 122.95 123.85 1,247,208 -0.21(-0.17%)
Mar 29, 2022 122.68 124.78 122.68 124.06 1,585,183 +1.63(+1.33%)
Mar 28, 2022 120.85 122.46 120.71 122.43 1,499,655 +2.15(+1.79%)
Mar 25, 2022 120.83 121.29 119.41 120.28 1,860,196 +0.19(+0.16%)
Mar 24, 2022 120.55 121.10 119.94 120.09 2,818,231 -0.52(-0.43%)
Mar 23, 2022 123.20 123.20 120.26 120.61 1,964,650 -1.78(-1.45%)
Mar 22, 2022 121.52 122.80 120.65 122.39 2,121,220 +1.66(+1.37%)
Mar 21, 2022 121.31 122.43 120.06 120.73 2,515,241 -0.12(-0.10%)
Mar 18, 2022 121.41 121.93 120.09 120.85 4,135,084 -0.49(-0.40%)
Mar 17, 2022 121.55 121.88 120.31 121.34 1,764,947 -0.08(-0.07%)
Mar 16, 2022 121.66 121.90 119.57 121.42 1,916,801 +0.37(+0.31%)
Mar 15, 2022 119.80 121.49 119.70 121.05 2,267,285 +1.93(+1.62%)
Mar 14, 2022 117.79 121.23 117.32 119.12 2,295,817 +1.59(+1.35%)
Mar 11, 2022 119.29 120.71 117.42 117.53 2,513,550 -2.26(-1.89%)
Mar 10, 2022 123.00 118.56 119.79 2,909,926 -3.77(-3.05%)
Mar 09, 2022 125.44 125.65 122.87 123.56 1,782,320 +0.37(+0.30%)
Mar 08, 2022 127.01 127.64 123.12 123.19 1,989,705 -4.75(-3.71%)
Mar 07, 2022 128.59 129.09 126.36 127.94 1,616,660 -1.19(-0.92%)
Mar 04, 2022 128.30 129.52 127.72 129.13 1,534,866 -0.42(-0.32%)
Mar 03, 2022 128.86 130.49 128.41 129.55 1,622,044 -0.27(-0.21%)
Mar 02, 2022 128.68 130.13 128.06 129.82 1,993,528 +1.15(+0.89%)
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.