Skip to main content

Kimberly-Clark (NY: KMB )

140.45 +0.96 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 121.55 123.24 121.46 122.84 1,731,307 +1.65(+1.36%)
Jun 29, 2020 120.02 121.70 119.19 121.19 1,235,045 +2.22(+1.87%)
Jun 26, 2020 120.79 121.63 118.19 118.97 2,895,155 -1.65(-1.37%)
Jun 25, 2020 120.38 120.69 118.96 120.62 1,503,027 +0.77(+0.64%)
Jun 24, 2020 121.67 122.30 119.78 119.85 1,866,684 -2.30(-1.89%)
Jun 23, 2020 123.87 124.57 121.82 122.16 2,043,362 -1.30(-1.06%)
Jun 22, 2020 124.03 124.65 122.58 123.46 1,264,419 -1.65(-1.32%)
Jun 19, 2020 125.62 125.89 123.13 125.11 6,109,501 +1.35(+1.09%)
Jun 18, 2020 123.46 124.16 123.05 123.77 1,308,612 +0.31(+0.25%)
Jun 17, 2020 122.61 124.36 122.23 123.45 1,589,407 +1.23(+1.00%)
Jun 16, 2020 122.31 122.90 120.94 122.23 1,669,309 +1.33(+1.10%)
Jun 15, 2020 117.20 121.25 116.26 120.90 2,178,970 +2.76(+2.33%)
Jun 12, 2020 119.31 120.25 117.52 118.14 1,880,625 -0.90(-0.75%)
Jun 11, 2020 121.43 122.06 118.65 119.04 2,425,768 -1.34(-1.11%)
Jun 10, 2020 120.65 121.28 119.80 120.38 1,692,015 -0.06(-0.05%)
Jun 09, 2020 120.96 121.06 118.98 120.44 1,835,505 -0.30(-0.25%)
Jun 08, 2020 119.25 121.04 119.13 120.73 2,255,183 -0.31(-0.26%)
Jun 05, 2020 119.84 122.25 117.72 121.04 2,792,977 +1.36(+1.13%)
Jun 04, 2020 121.72 122.35 119.43 119.69 1,743,273 -2.49(-2.04%)
Jun 03, 2020 123.65 123.65 121.91 122.18 1,643,759 -0.34(-0.27%)
Jun 02, 2020 121.31 122.55 120.92 122.52 1,409,451 +0.66(+0.54%)
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.