Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	135.70	136.05	134.70	135.78	1,807,331	+0.16(+0.12%)
Jun 05, 2024	135.94	136.38	134.26	135.62	1,607,761	-0.55(-0.40%)
Jun 04, 2024	134.53	137.41	134.12	136.17	3,585,355	+2.48(+1.85%)
Jun 03, 2024	133.42	134.28	132.56	133.69	2,203,936	+1.58(+1.19%)
May 31, 2024	128.51	132.47	128.19	132.11	4,270,707	+3.60(+2.80%)
May 30, 2024	127.02	129.12	127.02	128.51	2,705,124	+1.50(+1.18%)
May 29, 2024	127.75	128.00	126.81	127.02	1,622,923	-0.98(-0.77%)
May 28, 2024	130.04	130.25	127.73	128.00	2,209,340	-2.76(-2.11%)
May 24, 2024	131.04	131.43	130.23	130.76	1,426,652	+0.10(+0.08%)
May 23, 2024	132.09	132.10	130.40	130.67	1,583,011	-2.01(-1.52%)
May 22, 2024	131.99	132.72	131.69	132.68	1,532,149	+0.13(+0.10%)
May 21, 2024	132.81	133.38	132.15	132.55	1,397,335	+0.12(+0.09%)
May 20, 2024	133.07	133.09	132.21	132.43	1,812,590	-0.66(-0.50%)
May 17, 2024	133.53	133.53	132.41	133.09	1,431,547	-0.38(-0.28%)
May 16, 2024	133.05	133.81	132.67	133.47	1,646,514	+0.56(+0.42%)
May 15, 2024	133.85	134.28	132.83	132.92	2,186,215	-0.98(-0.73%)
May 14, 2024	135.07	135.62	133.24	133.90	1,467,972	-1.18(-0.87%)
May 13, 2024	135.48	136.25	134.69	135.08	1,204,902	-0.38(-0.28%)
May 10, 2024	135.52	135.88	134.77	135.45	1,058,296	+0.01(+0.01%)
May 09, 2024	134.92	135.63	134.24	135.44	1,175,143	+0.72(+0.54%)
May 08, 2024	135.31	135.47	134.27	134.72	2,200,320	-0.05(-0.04%)
May 07, 2024	135.71	136.16	134.43	134.77	2,642,788	+0.01(+0.01%)
May 06, 2024	134.81	135.19	133.57	134.76	1,812,356	-0.12(-0.09%)
May 03, 2024	134.58	135.44	133.59	134.88	1,924,435	-0.41(-0.30%)
May 02, 2024	134.68	135.75	134.57	135.28	1,702,537	+0.03(+0.02%)
May 01, 2024	134.04	136.38	134.04	135.25	2,124,520	-0.06(-0.04%)
Apr 30, 2024	134.25	135.89	132.97	135.31	2,901,579	+0.59(+0.44%)
Apr 29, 2024	134.04	134.74	133.17	134.72	2,167,378	+0.68(+0.51%)
Apr 26, 2024	135.04	135.49	134.03	134.04	2,143,003	-1.18(-0.87%)
Apr 25, 2024	136.75	138.11	134.60	135.22	3,051,366	-1.34(-0.98%)
Apr 24, 2024	134.45	136.99	133.26	136.55	3,583,279	+1.72(+1.28%)
Apr 23, 2024	137.72	138.51	133.78	134.83	5,825,357	+7.05(+5.51%)
Apr 22, 2024	126.38	127.89	125.71	127.78	2,730,012	+2.08(+1.66%)
Apr 19, 2024	123.78	125.79	123.35	125.70	4,838,918	+1.21(+0.97%)
Apr 18, 2024	125.16	125.44	123.81	124.49	2,371,961	-0.35(-0.28%)
Apr 17, 2024	124.47	125.08	123.94	124.84	2,311,367	+0.67(+0.54%)
Apr 16, 2024	124.67	125.10	123.79	124.16	2,316,635	-0.12(-0.10%)
Apr 15, 2024	123.87	124.46	123.59	124.28	2,361,819	+1.50(+1.22%)
Apr 12, 2024	124.74	125.11	122.74	122.79	2,685,517	-2.17(-1.74%)
Apr 11, 2024	126.83	126.83	124.84	124.96	2,006,736	-1.07(-0.85%)
Apr 10, 2024	126.09	126.36	125.33	126.03	1,705,847	-0.77(-0.61%)
Apr 09, 2024	125.09	126.90	125.00	126.80	1,901,869	+1.87(+1.50%)
Apr 08, 2024	124.97	125.99	124.58	124.93	1,355,711	-0.26(-0.21%)
Apr 05, 2024	124.95	125.36	124.12	125.19	1,572,514	-0.19(-0.15%)
Apr 04, 2024	125.59	126.17	124.95	125.37	2,027,207	+0.44(+0.35%)
Apr 03, 2024	126.41	126.65	124.75	124.94	2,119,822	-1.62(-1.28%)
Apr 02, 2024	127.36	128.50	126.52	126.55	2,307,681	-1.10(-0.86%)
Apr 01, 2024	127.45	128.41	127.23	127.65	2,112,263	-0.55(-0.43%)
Mar 28, 2024	127.74	128.54	128.50	128.20	3,232,926	+2.06(+1.63%)
Mar 27, 2024	128.14	128.14	125.65	126.14	2,438,078	+1.17(+0.94%)
Mar 26, 2024	124.32	125.43	124.11	124.97	2,063,800	+0.90(+0.73%)
Mar 25, 2024	124.06	125.45	123.84	124.06	2,352,939	+0.25(+0.20%)
Mar 22, 2024	124.12	124.46	123.64	123.82	1,453,374	+0.12(+0.10%)
Mar 21, 2024	122.92	123.84	121.92	123.70	1,816,082	+0.39(+0.31%)
Mar 20, 2024	123.81	124.11	123.06	123.31	1,338,876	-0.62(-0.50%)
Mar 19, 2024	123.67	124.24	123.10	123.94	1,683,498	+0.81(+0.66%)
Mar 18, 2024	123.29	124.26	123.07	123.12	2,175,393	-0.24(-0.19%)
Mar 15, 2024	122.29	124.34	122.29	123.36	6,569,556	-0.34(-0.27%)
Mar 14, 2024	126.34	126.72	123.36	123.70	2,583,226	-3.06(-2.42%)
Mar 13, 2024	125.85	126.81	125.41	126.76	1,846,049	+1.18(+0.94%)
Mar 12, 2024	125.46	126.45	125.19	125.58	1,905,385	-0.07(-0.05%)
Mar 11, 2024	125.00	125.72	124.71	125.65	1,272,319	+1.12(+0.90%)
Mar 08, 2024	124.59	125.02	123.73	124.53	2,022,061	-0.25(-0.20%)
Mar 07, 2024	122.90	124.93	122.36	124.78	2,652,830	+2.29(+1.87%)
Mar 06, 2024	121.27	122.66	120.96	122.49	2,611,179	+1.17(+0.96%)
Mar 05, 2024	121.48	122.08	120.70	121.32	2,402,728	+0.13(+0.11%)
Mar 04, 2024	120.78	122.56	120.69	121.19	3,518,511	+0.58(+0.48%)
Mar 01, 2024	119.47	120.78	118.75	120.61	2,385,159	+1.70(+1.43%)
Feb 29, 2024	118.95	119.58	118.30	118.92	3,327,888	-0.06(-0.05%)
Feb 28, 2024	118.84	119.33	118.29	118.98	1,100,875	+0.04(+0.03%)
Feb 27, 2024	118.74	119.24	118.25	118.94	1,184,674	-0.04(-0.03%)
Feb 26, 2024	119.21	119.81	118.82	118.98	1,440,300	-0.40(-0.34%)
Feb 23, 2024	119.10	120.37	118.70	119.38	1,516,497	+0.58(+0.49%)
Feb 22, 2024	117.53	119.00	116.42	118.80	1,711,581	+0.59(+0.50%)
Feb 21, 2024	117.36	118.24	117.19	118.21	1,325,791	+1.27(+1.09%)
Feb 20, 2024	116.59	118.24	116.45	116.94	2,336,625	+0.84(+0.73%)
Feb 16, 2024	116.89	116.89	115.74	116.09	1,764,113	-0.49(-0.42%)
Feb 15, 2024	116.44	116.62	115.86	116.58	1,621,123	+0.38(+0.33%)
Feb 14, 2024	115.78	116.41	115.48	116.20	1,620,725	-0.15(-0.13%)
Feb 13, 2024	118.18	118.54	115.90	116.35	1,823,078	-1.49(-1.27%)
Feb 12, 2024	117.28	117.85	116.61	117.84	1,682,385	+0.26(+0.22%)
Feb 09, 2024	117.85	118.23	116.89	117.58	1,643,229	-0.45(-0.38%)
Feb 08, 2024	118.64	118.75	117.47	118.03	2,023,408	-0.78(-0.66%)
Feb 07, 2024	119.75	119.75	118.40	118.82	1,939,533	-0.25(-0.21%)
Feb 06, 2024	118.68	119.52	118.35	119.07	1,774,515	+0.34(+0.29%)
Feb 05, 2024	119.83	120.17	118.63	118.73	2,274,787	-1.26(-1.05%)
Feb 02, 2024	121.25	121.55	119.76	119.99	2,532,937	-1.15(-0.95%)
Feb 01, 2024	118.46	121.18	117.42	121.14	1,976,441	+2.41(+2.03%)
Jan 31, 2024	119.92	120.08	117.91	118.72	2,635,326	-0.72(-0.60%)
Jan 30, 2024	119.09	119.58	117.69	119.44	1,986,753	+0.42(+0.35%)
Jan 29, 2024	119.05	119.31	118.23	119.02	1,857,590	+0.10(+0.08%)
Jan 26, 2024	118.22	118.97	117.71	118.92	2,628,648	+0.67(+0.56%)
Jan 25, 2024	115.95	118.34	115.73	118.25	2,821,941	+2.41(+2.08%)
Jan 24, 2024	117.48	118.77	115.58	115.84	6,133,685	-6.78(-5.53%)
Jan 23, 2024	121.40	123.17	120.96	122.63	3,738,757	+2.56(+2.13%)
Jan 22, 2024	120.33	120.71	119.66	120.06	1,961,468	-0.42(-0.35%)
Jan 19, 2024	120.88	121.27	120.16	120.49	1,840,235	-0.27(-0.22%)
Jan 18, 2024	120.09	121.04	119.89	120.75	1,373,587	-0.28(-0.23%)
Jan 17, 2024	120.49	122.02	120.43	121.03	1,856,676	+0.25(+0.20%)
Jan 16, 2024	121.77	121.92	119.85	120.78	2,777,254	-1.08(-0.89%)
Jan 12, 2024	122.02	122.32	121.41	121.86	1,224,540	+0.34(+0.28%)
Jan 11, 2024	121.25	121.71	120.50	121.52	1,638,868	+0.54(+0.45%)
Jan 10, 2024	121.38	121.63	120.17	120.98	1,935,522	-0.36(-0.30%)
Jan 09, 2024	121.01	121.35	120.27	121.34	1,429,737	+0.42(+0.35%)
Jan 08, 2024	120.66	120.98	119.85	120.92	1,564,819	+0.94(+0.79%)
Jan 05, 2024	120.24	120.73	119.21	119.98	1,420,543	-0.27(-0.23%)
Jan 04, 2024	119.61	120.88	119.36	120.25	2,056,847	+0.78(+0.65%)
Jan 03, 2024	120.55	120.98	119.04	119.48	1,775,465	-0.61(-0.51%)
Jan 02, 2024	118.95	120.99	118.95	120.08	2,425,114	+0.83(+0.70%)
Dec 29, 2023	118.57	119.35	118.52	119.25	1,799,267	+0.68(+0.57%)
Dec 28, 2023	118.10	118.64	117.86	118.57	1,150,772	+0.50(+0.42%)
Dec 27, 2023	117.44	118.14	117.34	118.07	959,658	+0.22(+0.18%)
Dec 26, 2023	117.98	118.16	117.45	117.86	807,636	-0.12(-0.10%)
Dec 22, 2023	117.50	118.47	117.41	117.97	1,155,533	+0.77(+0.65%)
Dec 21, 2023	117.12	117.39	115.86	117.21	1,395,634	+0.62(+0.53%)
Dec 20, 2023	117.97	118.18	116.55	116.59	1,835,194	-1.93(-1.63%)
Dec 19, 2023	118.26	118.76	117.79	118.53	1,302,018	+0.18(+0.15%)
Dec 18, 2023	117.55	118.82	117.29	118.35	1,742,533	+1.13(+0.96%)
Dec 15, 2023	117.36	117.67	116.04	117.22	5,144,610	-1.37(-1.16%)
Dec 14, 2023	121.22	121.22	118.41	118.59	2,152,070	-2.73(-2.25%)
Dec 13, 2023	118.91	121.36	118.55	121.32	2,353,956	+1.82(+1.52%)
Dec 12, 2023	118.98	119.56	118.61	119.51	1,681,994	+0.78(+0.66%)
Dec 11, 2023	118.07	118.77	117.37	118.72	1,362,947	+1.01(+0.86%)
Dec 08, 2023	119.06	119.18	117.36	117.71	1,829,524	-1.52(-1.28%)
Dec 07, 2023	119.23	120.13	118.50	119.23	2,045,071	+0.22(+0.18%)
Dec 06, 2023	118.36	119.03	117.76	119.02	2,484,245	+0.97(+0.82%)
Dec 05, 2023	120.74	120.98	117.58	118.04	2,059,695	-2.64(-2.19%)
Dec 04, 2023	120.31	121.36	120.13	120.69	1,742,426	+0.13(+0.10%)
Dec 01, 2023	120.27	120.58	119.66	120.56	1,854,322	+0.30(+0.25%)
Nov 30, 2023	118.23	120.32	117.54	120.26	2,826,092	+1.91(+1.61%)
Nov 29, 2023	118.30	119.03	117.96	118.35	1,705,377	-0.21(-0.18%)
Nov 28, 2023	118.93	119.57	118.40	118.57	1,854,438	-0.40(-0.34%)
Nov 27, 2023	119.14	119.14	118.19	118.97	1,427,450	-0.03(-0.02%)
Nov 24, 2023	119.02	119.26	118.30	119.00	685,773	+0.11(+0.09%)
Nov 22, 2023	118.66	119.13	118.31	118.89	1,468,347	+0.75(+0.63%)
Nov 21, 2023	117.39	118.33	116.99	118.14	1,544,073	+0.98(+0.84%)
Nov 20, 2023	117.31	117.79	116.88	117.16	1,783,169	-0.64(-0.54%)
Nov 17, 2023	118.83	119.05	117.68	117.80	1,989,919	-0.50(-0.42%)
Nov 16, 2023	118.38	119.48	117.39	118.30	2,642,791	+0.16(+0.13%)
Nov 15, 2023	117.80	118.65	117.58	118.14	2,022,868	+0.40(+0.34%)
Nov 14, 2023	117.98	118.60	117.53	117.74	1,272,405	-0.08(-0.07%)
Nov 13, 2023	117.40	118.08	117.34	117.82	1,129,557	+0.37(+0.32%)
Nov 10, 2023	117.35	117.72	116.21	117.45	1,357,027	+0.70(+0.60%)
Nov 09, 2023	117.38	117.61	115.66	116.75	2,355,148	-0.52(-0.45%)
Nov 08, 2023	117.47	117.82	116.46	117.28	1,288,686	+0.24(+0.21%)
Nov 07, 2023	117.18	118.06	116.82	117.03	1,527,522	-0.37(-0.32%)
Nov 06, 2023	116.04	117.62	116.04	117.40	1,649,523	+1.36(+1.17%)
Nov 03, 2023	117.89	118.42	115.79	116.04	2,553,681	-1.61(-1.37%)
Nov 02, 2023	116.86	117.74	116.02	117.66	2,096,381	+1.54(+1.32%)

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.

Kimberly-Clark (NY: KMB )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Kimberly-Clark (NY: KMB )

Historical Prices

Sections

Services

The Evening Leader