Skip to main content

Kimberly-Clark (NY: KMB )

141.14 -0.52 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 29.40 29.52 29.01 29.52 4,156,680 +0.19(+0.64%)
May 28, 2009 29.07 29.40 28.86 29.34 3,851,714 +0.24(+0.84%)
May 27, 2009 29.91 29.98 29.00 29.09 4,023,608 -0.82(-2.74%)
May 26, 2009 29.07 29.91 28.95 29.91 4,688,907 +0.81(+2.78%)
May 22, 2009 28.93 29.39 28.90 29.10 2,964,280 +0.20(+0.71%)
May 21, 2009 29.01 29.18 28.65 28.90 3,840,854 -0.34(-1.17%)
May 20, 2009 29.30 29.57 29.18 29.24 3,463,753 +0.11(+0.39%)
May 19, 2009 29.56 29.60 29.09 29.12 5,882,145 -0.48(-1.63%)
May 18, 2009 28.95 29.61 28.81 29.61 4,479,142 +0.88(+3.07%)
May 15, 2009 28.75 29.02 28.64 28.73 5,167,420 -0.03(-0.10%)
May 14, 2009 29.39 29.45 28.73 28.75 4,499,469 -0.56(-1.92%)
May 13, 2009 29.36 29.59 29.18 29.32 3,969,920 -0.21(-0.71%)
May 12, 2009 29.52 29.61 29.19 29.53 3,961,470 +0.14(+0.48%)
May 11, 2009 29.35 29.59 29.17 29.39 4,303,940 -0.17(-0.58%)
May 08, 2009 29.65 29.81 29.33 29.56 5,094,546 +0.20(+0.68%)
May 07, 2009 29.19 29.47 28.97 29.36 6,452,608 +0.35(+1.21%)
May 06, 2009 28.65 29.10 28.37 29.01 5,218,517 +0.60(+2.12%)
May 05, 2009 28.54 28.65 28.31 28.40 3,109,998 -0.23(-0.81%)
May 04, 2009 28.56 28.64 28.48 28.64 4,216,364 +0.33(+1.17%)
May 01, 2009 28.02 28.33 27.88 28.31 3,624,316 +0.35(+1.24%)
Apr 30, 2009 28.51 28.69 27.83 27.96 5,440,869 -0.27(-0.95%)
Apr 29, 2009 28.61 28.66 28.06 28.23 4,102,878 -0.13(-0.46%)
Apr 28, 2009 27.99 28.64 27.99 28.36 3,695,188 +0.14(+0.48%)
Apr 27, 2009 28.20 28.37 27.93 28.22 5,560,961 +0.16(+0.59%)
Apr 24, 2009 28.16 28.22 27.65 28.06 5,138,240 -0.03(-0.12%)
Apr 23, 2009 28.25 28.37 27.68 28.09 6,074,095 -0.23(-0.82%)
Apr 22, 2009 28.33 28.67 27.88 28.32 5,320,799 -0.01(-0.04%)
Apr 21, 2009 28.33 28.86 28.14 28.33 4,000,766 -0.07(-0.24%)
Apr 20, 2009 28.32 28.87 28.24 28.40 5,451,557 -0.18(-0.64%)
Apr 17, 2009 28.45 28.76 28.11 28.58 5,729,558 +0.26(+0.92%)
Apr 16, 2009 28.09 28.41 27.74 28.32 3,289,792 +0.37(+1.32%)
Apr 15, 2009 27.41 28.02 27.30 27.95 3,529,270 +0.48(+1.74%)
Apr 14, 2009 27.30 27.67 27.17 27.47 4,239,715 -0.01(-0.02%)
Apr 13, 2009 27.27 27.62 27.04 27.48 4,642,858 +0.06(+0.21%)
Apr 09, 2009 27.29 27.61 27.04 27.42 4,743,826 +0.27(+1.01%)
Apr 08, 2009 27.34 27.48 26.88 27.15 5,285,642 -0.15(-0.54%)
Apr 07, 2009 27.52 27.83 27.27 27.30 5,007,651 -0.57(-2.06%)
Apr 06, 2009 27.70 28.03 27.56 27.87 4,442,636 -0.01(-0.02%)
Apr 03, 2009 28.08 28.18 27.56 27.88 4,465,812 -0.15(-0.53%)
Apr 02, 2009 27.47 28.29 27.07 28.03 6,833,902 +1.10(+4.10%)
Apr 01, 2009 25.97 27.00 25.71 26.92 5,811,183 +0.69(+2.62%)
Mar 31, 2009 26.64 26.64 26.05 26.23 7,182,134 -0.16(-0.60%)
Mar 30, 2009 26.56 26.83 26.17 26.39 4,047,480 -0.44(-1.65%)
Mar 26, 2009 26.81 26.87 26.37 26.84 4,949,394 +0.30(+1.11%)
Mar 25, 2009 26.46 26.79 26.13 26.54 6,772,270 +0.28(+1.08%)
Mar 24, 2009 26.31 26.87 26.21 26.26 6,312,787 -0.39(-1.45%)
Mar 23, 2009 26.09 26.64 26.09 26.64 9,070,724 +0.48(+1.85%)
Mar 20, 2009 26.48 26.74 26.06 26.16 6,045,212 -0.40(-1.52%)
Mar 19, 2009 27.00 27.05 26.24 26.56 4,597,585 -0.20(-0.74%)
Mar 18, 2009 26.56 27.22 26.37 26.76 5,015,353 +0.10(+0.36%)
Mar 17, 2009 26.68 26.88 26.38 26.67 4,724,367 +0.05(+0.19%)
Mar 16, 2009 26.43 27.08 26.37 26.62 5,070,013 +0.43(+1.65%)
Mar 13, 2009 25.77 26.34 25.61 26.18 0 +0.57(+2.22%)
Mar 12, 2009 25.19 25.67 24.91 25.61 5,507,612 +0.43(+1.72%)
Mar 11, 2009 25.47 25.65 25.01 25.18 6,057,724 -0.03(-0.14%)
Mar 10, 2009 25.07 25.34 24.80 25.22 6,065,048 +0.52(+2.10%)
Mar 09, 2009 24.76 25.02 24.50 24.70 4,851,732 -0.29(-1.16%)
Mar 06, 2009 25.31 25.60 24.49 24.99 0 -0.14(-0.57%)
Mar 05, 2009 26.06 26.06 24.88 25.13 6,511,857 -1.10(-4.19%)
Mar 04, 2009 26.18 26.56 25.67 26.23 5,460,294 +0.44(+1.71%)
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.