Indicators

Kimberly-Clark (NY: KMB )

136.66 +0.73 (+0.54%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.34	30.46	29.93	30.46	4,028,414	+0.19(+0.64%)
May 28, 2009	30.00	30.33	29.78	30.27	3,732,859	+0.25(+0.84%)
May 27, 2009	30.86	30.93	29.92	30.02	3,899,448	-0.85(-2.74%)
May 26, 2009	30.00	30.86	29.87	30.86	4,544,218	+0.83(+2.78%)
May 22, 2009	29.85	30.32	29.82	30.03	2,872,808	+0.21(+0.71%)
May 21, 2009	29.93	30.11	29.56	29.82	3,722,333	-0.35(-1.17%)
May 20, 2009	30.23	30.52	30.11	30.17	3,356,870	+0.12(+0.39%)
May 19, 2009	30.50	30.55	30.02	30.05	5,700,635	-0.50(-1.63%)
May 18, 2009	29.87	30.56	29.73	30.55	4,340,925	+0.91(+3.07%)
May 15, 2009	29.66	29.94	29.55	29.64	5,007,965	-0.03(-0.10%)
May 14, 2009	30.32	30.39	29.65	29.67	4,360,625	-0.58(-1.92%)
May 13, 2009	30.29	30.53	30.11	30.25	3,847,417	-0.22(-0.71%)
May 12, 2009	30.46	30.56	30.12	30.47	3,839,227	+0.15(+0.48%)
May 11, 2009	30.29	30.53	30.10	30.32	4,171,130	-0.18(-0.58%)
May 08, 2009	30.59	30.76	30.26	30.50	4,937,339	+0.21(+0.68%)
May 07, 2009	30.12	30.41	29.89	30.29	6,253,495	+0.36(+1.21%)
May 06, 2009	29.56	30.02	29.28	29.93	5,057,485	+0.62(+2.12%)
May 05, 2009	29.45	29.56	29.21	29.31	3,014,030	-0.24(-0.81%)
May 04, 2009	29.47	29.55	29.38	29.55	4,086,256	+0.34(+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.