Skip to main content

Kimberly-Clark (NY: KMB )

139.49 +0.06 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 34.77 34.90 34.67 34.71 2,420,071 -0.20(-0.57%)
Dec 29, 2005 35.23 35.38 34.87 34.90 2,503,942 -0.36(-1.01%)
Dec 28, 2005 34.68 35.35 34.68 35.26 2,855,756 +0.49(+1.42%)
Dec 27, 2005 34.83 34.99 34.72 34.77 1,824,033 -0.05(-0.13%)
Dec 23, 2005 34.82 34.90 34.71 34.81 1,675,024 +0.11(+0.32%)
Dec 22, 2005 34.67 34.96 34.67 34.70 2,382,947 +0.05(+0.15%)
Dec 21, 2005 34.82 34.97 34.55 34.65 2,059,492 -0.07(-0.20%)
Dec 20, 2005 34.91 34.92 34.58 34.72 3,857,230 +0.48(+1.39%)
Dec 19, 2005 34.40 34.47 34.12 34.24 2,905,769 -0.16(-0.46%)
Dec 16, 2005 34.15 34.65 34.18 34.40 4,667,415 +0.25(+0.73%)
Dec 15, 2005 34.37 34.42 34.00 34.15 3,037,764 -0.22(-0.63%)
Dec 14, 2005 34.47 34.71 34.26 34.36 3,136,072 -0.16(-0.46%)
Dec 13, 2005 34.03 34.56 33.94 34.52 3,240,052 +0.47(+1.38%)
Dec 12, 2005 34.01 34.26 33.78 34.05 2,456,679 +0.16(+0.48%)
Dec 09, 2005 33.91 34.05 33.75 33.89 2,261,780 +0.09(+0.28%)
Dec 08, 2005 33.84 34.10 33.75 33.79 3,243,318 -0.11(-0.33%)
Dec 07, 2005 34.39 34.39 33.89 33.90 2,973,657 -0.80(-2.30%)
Dec 06, 2005 34.68 34.99 34.63 34.70 2,315,919 +0.14(+0.40%)
Dec 05, 2005 34.65 34.72 34.45 34.56 1,610,745 -0.09(-0.27%)
Dec 02, 2005 34.64 34.81 34.53 34.65 2,528,004 -0.12(-0.35%)
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.