Skip to main content

Kimberly-Clark (NY: KMB )

141.14 -0.52 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 35.57 35.57 35.18 35.18 3,483,793 -0.23(-0.65%)
May 29, 2008 35.05 35.53 34.97 35.41 3,062,568 +0.43(+1.23%)
May 28, 2008 35.05 35.14 34.81 34.98 2,944,785 -0.01(-0.03%)
May 27, 2008 34.71 35.09 34.68 34.99 4,073,171 +0.37(+1.07%)
May 26, 2008 34.90 35.09 34.58 34.62 0 +0.00(+0.00%)
May 23, 2008 34.90 35.09 34.58 34.62 3,164,310 -0.50(-1.43%)
May 22, 2008 34.83 35.16 34.72 35.13 3,539,395 +0.36(+1.05%)
May 21, 2008 35.13 35.34 34.70 34.76 4,274,517 -0.38(-1.07%)
May 20, 2008 35.16 35.29 35.04 35.14 4,172,496 -0.02(-0.06%)
May 19, 2008 34.92 35.22 34.92 35.16 3,168,711 +0.19(+0.54%)
May 16, 2008 35.21 35.21 34.83 34.97 3,927,605 -0.12(-0.35%)
May 15, 2008 34.81 35.13 34.56 35.09 3,986,280 +0.30(+0.87%)
May 14, 2008 35.15 35.15 34.74 34.79 4,610,714 -0.14(-0.39%)
May 13, 2008 34.80 35.04 34.74 34.93 4,606,674 +0.38(+1.10%)
May 12, 2008 34.52 34.70 34.16 34.55 4,554,586 +0.17(+0.48%)
May 09, 2008 34.71 34.71 34.35 34.38 2,369,058 -0.40(-1.16%)
May 08, 2008 34.99 35.01 34.64 34.78 4,013,577 -0.07(-0.19%)
May 07, 2008 35.43 35.57 34.83 34.85 6,232,032 -0.76(-2.12%)
May 06, 2008 35.42 35.71 35.25 35.61 4,056,319 +0.10(+0.28%)
May 05, 2008 35.75 35.75 35.32 35.51 3,622,161 -0.13(-0.37%)
May 02, 2008 35.85 36.01 35.41 35.64 4,581,151 -0.06(-0.17%)
May 01, 2008 35.20 35.71 35.20 35.70 3,269,796 +0.41(+1.17%)
Apr 30, 2008 35.36 35.63 35.16 35.29 5,544,865 +0.07(+0.20%)
Apr 29, 2008 35.26 35.37 35.10 35.21 3,375,872 -0.03(-0.08%)
Apr 28, 2008 35.24 35.42 34.98 35.24 3,010,569 +0.08(+0.22%)
Apr 25, 2008 35.39 35.39 34.80 35.16 2,702,346 +0.02(+0.06%)
Apr 24, 2008 35.40 35.48 34.98 35.14 3,331,140 -0.07(-0.20%)
Apr 23, 2008 35.48 35.57 35.16 35.21 3,099,724 -0.28(-0.79%)
Apr 22, 2008 35.83 35.83 35.29 35.50 4,717,183 +0.19(+0.53%)
Apr 21, 2008 35.56 35.60 34.99 35.31 4,644,078 +0.38(+1.09%)
Apr 18, 2008 35.25 35.39 34.81 34.93 5,838,733 +0.12(+0.35%)
Apr 17, 2008 35.05 35.20 34.74 34.81 3,924,445 -0.28(-0.79%)
Apr 16, 2008 35.51 35.51 34.88 35.08 3,703,971 -0.13(-0.38%)
Apr 15, 2008 35.40 35.40 35.05 35.21 2,381,734 -0.03(-0.08%)
Apr 14, 2008 34.87 35.45 34.87 35.24 2,479,845 +0.29(+0.84%)
Apr 11, 2008 34.85 35.29 34.85 34.95 4,167,432 -0.04(-0.13%)
Apr 10, 2008 35.03 35.15 34.87 34.99 5,756,903 +0.00(+0.00%)
Apr 09, 2008 35.30 35.33 34.86 34.99 5,904,814 -0.71(-1.99%)
Apr 08, 2008 35.79 35.80 35.56 35.71 3,320,745 -0.14(-0.38%)
Apr 07, 2008 36.15 36.15 35.66 35.84 3,455,347 -0.15(-0.43%)
Apr 04, 2008 36.23 36.23 35.84 36.00 4,501,163 +0.00(+0.00%)
Apr 03, 2008 36.07 36.17 35.60 36.00 2,560,457 -0.16(-0.44%)
Apr 02, 2008 35.96 36.33 35.91 36.16 3,450,781 +0.04(+0.11%)
Apr 01, 2008 35.75 36.12 35.64 36.12 4,004,541 +0.52(+1.47%)
Mar 31, 2008 35.40 35.72 35.10 35.60 3,615,946 +0.26(+0.73%)
Mar 28, 2008 35.54 35.56 35.12 35.34 3,401,881 -0.13(-0.37%)
Mar 27, 2008 35.99 36.01 35.46 35.47 2,865,959 -0.38(-1.05%)
Mar 26, 2008 35.90 36.00 35.66 35.84 4,417,368 -0.24(-0.66%)
Mar 25, 2008 35.77 36.12 35.63 36.08 2,937,571 +0.26(+0.72%)
Mar 24, 2008 35.90 35.98 35.62 35.82 4,474,370 -0.01(-0.02%)
Mar 21, 2008 35.59 36.25 35.47 35.83 4,508,722 +0.00(+0.00%)
Mar 20, 2008 35.59 36.25 35.47 35.83 4,508,722 +0.28(+0.79%)
Mar 19, 2008 35.83 36.14 35.52 35.55 5,925,179 +0.00(+0.00%)
Mar 18, 2008 35.29 35.55 34.97 35.55 5,889,680 +0.66(+1.88%)
Mar 17, 2008 34.65 35.12 34.61 34.89 8,157,452 +0.15(+0.44%)
Mar 14, 2008 35.29 35.29 34.50 34.73 5,893,791 -0.36(-1.02%)
Mar 13, 2008 34.96 35.19 34.58 35.09 4,425,439 +0.27(+0.78%)
Mar 12, 2008 35.27 35.39 34.79 34.82 4,441,996 -0.44(-1.24%)
Mar 11, 2008 35.35 35.51 35.01 35.26 4,397,967 +0.18(+0.50%)
Mar 10, 2008 34.99 35.31 34.99 35.08 3,718,261 +0.06(+0.16%)
Mar 07, 2008 35.18 35.34 34.83 35.03 8,863,958 -0.23(-0.64%)
Mar 06, 2008 35.51 35.54 35.23 35.25 5,346,505 -0.30(-0.84%)
Mar 05, 2008 35.60 35.78 35.32 35.55 6,173,164 -0.29(-0.80%)
Mar 04, 2008 35.91 35.98 35.48 35.84 5,132,023 -0.31(-0.85%)
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.