Skip to main content

Kimberly-Clark (NY: KMB )

129.35 +2.08 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 102.05 103.56 101.85 102.35 6,574,151 +0.60(+0.59%)
May 30, 2017 102.05 102.11 101.30 101.75 3,239,195 -0.43(-0.42%)
May 26, 2017 101.87 102.42 101.86 102.18 1,357,824 +0.09(+0.09%)
May 25, 2017 101.02 102.57 100.94 102.09 2,081,191 +1.08(+1.07%)
May 24, 2017 100.61 101.11 100.29 101.01 1,422,920 +0.97(+0.97%)
May 23, 2017 100.36 100.90 99.96 100.04 1,495,061 -0.22(-0.22%)
May 22, 2017 100.37 100.80 100.21 100.26 1,397,500 -0.09(-0.09%)
May 19, 2017 100.23 100.78 99.93 100.36 1,897,048 +0.38(+0.38%)
May 18, 2017 100.87 100.95 99.58 99.98 2,322,508 -0.98(-0.97%)
May 17, 2017 100.53 101.56 99.99 100.96 2,216,682 +0.43(+0.42%)
May 16, 2017 101.12 101.46 100.52 100.53 1,785,708 -0.46(-0.45%)
May 15, 2017 101.06 101.37 100.90 100.99 1,264,238 +0.01(+0.01%)
May 12, 2017 100.54 101.18 100.54 100.98 1,730,395 -0.09(-0.09%)
May 11, 2017 101.63 101.75 100.51 101.07 1,897,603 -0.82(-0.81%)
May 10, 2017 101.19 102.11 101.01 101.89 1,771,993 +0.74(+0.73%)
May 09, 2017 101.30 101.62 101.05 101.15 2,832,310 -0.09(-0.09%)
May 08, 2017 101.26 101.69 100.84 101.24 1,517,586 -0.21(-0.21%)
May 05, 2017 101.44 101.71 101.07 101.45 1,524,397 +0.32(+0.31%)
May 04, 2017 100.02 101.19 99.80 101.14 2,339,304 +1.12(+1.12%)
May 03, 2017 99.75 100.14 99.05 100.02 3,900,012 +0.02(+0.02%)
May 02, 2017 102.24 102.67 99.87 99.99 3,255,472 -2.22(-2.18%)
May 01, 2017 102.05 103.03 101.94 102.22 1,631,081 -0.15(-0.15%)
Apr 28, 2017 102.19 102.56 101.19 102.37 2,966,412 -0.20(-0.19%)
Apr 27, 2017 102.77 103.28 102.32 102.56 1,709,747 -0.10(-0.10%)
Apr 26, 2017 104.59 104.59 102.62 102.67 2,721,329 -2.12(-2.03%)
Apr 25, 2017 103.72 104.83 103.12 104.79 3,454,493 +1.91(+1.86%)
Apr 24, 2017 100.58 103.31 100.34 102.88 4,430,838 +0.35(+0.34%)
Apr 21, 2017 103.02 103.68 102.10 102.53 4,094,903 -1.00(-0.97%)
Apr 20, 2017 105.04 105.08 103.44 103.54 3,418,854 -1.55(-1.47%)
Apr 19, 2017 105.58 105.88 104.89 105.08 1,804,582 -0.57(-0.54%)
Apr 18, 2017 104.87 105.91 104.63 105.65 2,736,475 +0.43(+0.40%)
Apr 17, 2017 104.81 105.37 104.81 105.22 1,521,278 +0.55(+0.53%)
Apr 13, 2017 104.96 105.01 104.25 104.67 1,628,028 -0.34(-0.32%)
Apr 12, 2017 104.77 105.24 104.34 105.01 2,415,547 +0.37(+0.35%)
Apr 11, 2017 104.06 104.73 103.88 104.64 1,428,493 +0.56(+0.54%)
Apr 10, 2017 103.73 104.47 103.54 104.08 1,694,250 +0.47(+0.45%)
Apr 07, 2017 103.58 104.34 103.44 103.61 1,693,676 +0.17(+0.17%)
Apr 06, 2017 103.97 104.23 103.35 103.44 1,344,475 -0.47(-0.45%)
Apr 05, 2017 104.47 104.90 103.78 103.91 1,484,059 -0.41(-0.39%)
Apr 04, 2017 103.91 104.38 103.43 104.32 2,464,379 +0.56(+0.54%)
Apr 03, 2017 104.17 104.42 103.46 103.76 1,596,669 -0.09(-0.09%)
Mar 31, 2017 104.26 104.58 103.83 103.85 1,343,032 -0.48(-0.46%)
Mar 30, 2017 104.67 104.85 104.10 104.33 1,083,656 -0.23(-0.22%)
Mar 29, 2017 104.44 105.02 104.35 104.56 1,057,699 -0.16(-0.15%)
Mar 28, 2017 104.07 105.12 104.01 104.72 1,593,703 +0.29(+0.28%)
Mar 27, 2017 104.21 104.81 103.73 104.43 2,475,998 -0.07(-0.07%)
Mar 24, 2017 105.09 105.13 104.26 104.50 1,973,923 -0.46(-0.44%)
Mar 23, 2017 104.77 105.53 104.58 104.96 1,997,386 +0.15(+0.14%)
Mar 22, 2017 105.85 105.98 104.46 104.81 2,495,297 -0.66(-0.63%)
Mar 21, 2017 105.80 105.85 105.22 105.47 2,774,640 -0.05(-0.04%)
Mar 20, 2017 105.30 105.85 105.19 105.52 2,661,841 +0.38(+0.36%)
Mar 17, 2017 106.21 106.61 105.00 105.14 6,685,734 -1.00(-0.94%)
Mar 16, 2017 106.26 106.55 105.73 106.14 2,342,225 -0.37(-0.35%)
Mar 15, 2017 105.47 106.68 105.33 106.51 1,930,362 +1.15(+1.09%)
Mar 14, 2017 105.49 105.96 105.17 105.36 1,443,843 -0.16(-0.15%)
Mar 13, 2017 105.37 105.83 104.96 105.52 2,575,554 -0.12(-0.11%)
Mar 10, 2017 104.70 105.66 104.40 105.63 2,737,123 +0.93(+0.89%)
Mar 09, 2017 104.32 104.92 104.21 104.70 1,865,685 +0.28(+0.27%)
Mar 08, 2017 104.09 104.78 104.09 104.42 2,728,287 -0.05(-0.05%)
Mar 07, 2017 104.49 105.02 104.29 104.47 2,736,652 +0.04(+0.04%)
Mar 06, 2017 104.25 104.80 104.23 104.43 2,324,641 -0.25(-0.24%)
Mar 03, 2017 104.99 105.12 104.11 104.68 1,837,753 -0.67(-0.63%)
Mar 02, 2017 104.20 105.53 103.59 105.34 2,054,568 +0.99(+0.95%)
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.