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 (%)
May 31, 2018 84.79 84.79 80.99 81.41 8,574,670 -3.69(-4.34%)
May 30, 2018 84.76 85.51 83.66 85.10 2,682,374 +0.48(+0.56%)
May 29, 2018 84.73 85.72 84.33 84.63 2,492,002 -0.51(-0.60%)
May 25, 2018 85.14 85.14 85.14 0 +0.89(+1.05%)
May 24, 2018 84.43 84.64 83.68 84.25 1,935,612 -0.15(-0.18%)
May 23, 2018 84.53 84.72 84.05 84.40 2,299,591 -0.19(-0.22%)
May 22, 2018 84.58 85.51 84.05 84.59 2,167,027 +0.05(+0.06%)
May 21, 2018 84.06 84.58 83.54 84.54 2,578,756 +0.85(+1.01%)
May 18, 2018 84.67 84.67 83.22 83.69 3,096,226 -0.97(-1.14%)
May 17, 2018 84.76 85.22 84.13 84.66 2,210,803 -0.02(-0.02%)
May 16, 2018 84.03 84.80 83.86 84.68 2,075,801 +0.72(+0.86%)
May 15, 2018 84.01 84.39 82.84 83.96 2,688,333 -0.65(-0.76%)
May 14, 2018 84.75 84.85 84.07 84.60 1,803,271 -0.08(-0.10%)
May 11, 2018 84.09 84.98 83.75 84.68 3,316,472 +0.86(+1.03%)
May 10, 2018 83.29 84.20 83.29 83.82 1,526,799 +0.62(+0.75%)
May 09, 2018 82.78 83.50 82.04 83.20 1,871,739 +0.98(+1.19%)
May 08, 2018 83.30 83.63 82.11 82.22 2,269,377 -1.06(-1.27%)
May 07, 2018 84.01 84.15 82.74 83.28 1,783,832 -0.46(-0.55%)
May 04, 2018 82.71 84.11 82.54 83.74 1,884,167 +1.11(+1.35%)
May 03, 2018 81.73 83.38 81.55 82.63 2,427,638 +1.03(+1.27%)
May 02, 2018 82.97 83.20 81.34 81.59 3,175,938 -1.73(-2.07%)
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.