Stock Quote

Kimberly-Clark (NY: KMB )

133.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 131.22 133.06 131.22 133.04 2,154,997 +1.76(+1.34%)
Oct 21, 2021 132.15 132.45 131.11 131.28 978,745 -0.35(-0.27%)
Oct 20, 2021 129.77 132.56 129.77 131.63 1,694,783 +1.86(+1.43%)
Oct 19, 2021 130.36 130.66 128.15 129.77 3,702,591 -1.76(-1.34%)
Oct 18, 2021 133.06 133.27 131.51 131.53 1,278,384 -1.80(-1.35%)
Oct 15, 2021 133.33 134.09 132.64 133.33 1,210,449 +0.03(+0.02%)
Oct 14, 2021 132.78 133.67 132.50 133.30 1,074,951 +0.75(+0.57%)
Oct 13, 2021 132.56 133.16 131.45 132.55 1,051,949 -0.03(-0.02%)
Oct 12, 2021 132.08 133.63 132.08 132.58 940,321 +0.03(+0.02%)
Oct 11, 2021 132.99 133.11 132.37 132.55 845,565 -0.32(-0.24%)
Oct 08, 2021 133.98 134.00 132.00 132.87 1,038,407 -0.83(-0.62%)
Oct 07, 2021 133.70 134.72 133.39 133.70 1,709,500 +0.65(+0.49%)
Oct 06, 2021 131.68 133.26 131.11 133.05 1,530,941 +1.12(+0.85%)
Oct 05, 2021 131.60 132.43 131.16 131.93 1,744,225 -0.22(-0.17%)
Oct 04, 2021 132.18 133.45 131.40 132.15 1,757,959 -0.03(-0.02%)
Oct 01, 2021 132.59 132.99 131.16 132.18 1,709,342 -0.26(-0.20%)
Sep 30, 2021 136.18 136.32 132.34 132.44 1,850,318 -3.34(-2.46%)
Sep 29, 2021 133.51 136.45 133.51 135.78 1,652,834 +2.28(+1.71%)
Sep 28, 2021 132.15 134.01 132.04 133.50 1,951,291 +1.07(+0.81%)
Sep 27, 2021 132.86 133.58 132.26 132.43 972,596 -0.56(-0.42%)
Sep 24, 2021 133.77 134.14 132.84 132.99 920,023 -0.59(-0.44%)
Sep 23, 2021 133.06 134.11 132.86 133.58 1,015,197 +0.14(+0.10%)
Sep 22, 2021 135.17 135.33 133.25 133.44 1,406,468 -1.06(-0.79%)
Sep 21, 2021 134.62 136.00 133.86 134.50 2,082,655 -0.01(-0.01%)
Sep 20, 2021 135.03 135.75 133.44 134.51 2,115,031 -0.67(-0.50%)
Sep 17, 2021 135.97 137.29 135.15 135.18 5,852,348 -0.76(-0.56%)
Sep 16, 2021 136.73 137.47 135.48 135.94 1,859,031 -1.08(-0.79%)
Sep 15, 2021 138.06 138.37 136.77 137.02 1,374,322 -1.10(-0.80%)
Sep 14, 2021 138.46 139.20 137.63 138.12 2,165,349 -0.06(-0.04%)
Sep 13, 2021 137.33 139.34 137.20 138.18 2,278,278 +1.13(+0.82%)
Sep 10, 2021 137.54 137.54 136.01 137.05 2,135,589 -0.75(-0.54%)
Sep 09, 2021 139.77 140.20 137.41 137.80 2,923,845 -3.69(-2.61%)
Sep 08, 2021 139.45 141.83 139.40 141.49 2,390,693 +1.63(+1.17%)
Sep 07, 2021 140.34 140.63 138.77 139.86 2,707,533 -0.89(-0.63%)
Sep 03, 2021 140.36 141.14 140.10 140.75 1,426,818 +0.30(+0.21%)
Sep 02, 2021 140.00 140.82 139.77 140.45 1,750,075 +0.77(+0.55%)
Sep 01, 2021 137.81 140.06 137.78 139.68 2,108,882 +1.87(+1.36%)
Aug 31, 2021 136.99 137.90 136.34 137.81 1,875,621 +1.07(+0.78%)
Aug 30, 2021 136.30 136.96 136.09 136.74 860,573 +0.39(+0.29%)
Aug 27, 2021 137.31 137.31 135.76 136.35 1,254,683 +0.02(+0.01%)
Aug 26, 2021 135.80 136.66 135.28 136.33 1,351,401 +0.61(+0.45%)
Aug 25, 2021 135.26 136.19 134.80 135.72 1,114,326 -0.08(-0.06%)
Aug 24, 2021 137.16 137.45 135.78 135.80 1,052,247 -1.68(-1.22%)
Aug 23, 2021 138.15 138.35 137.27 137.48 1,303,007 -0.75(-0.54%)
Aug 20, 2021 138.90 139.65 138.18 138.23 1,505,212 -0.68(-0.49%)
Aug 19, 2021 136.82 139.52 136.75 138.91 1,453,113 +2.29(+1.68%)
Aug 18, 2021 138.90 138.90 136.52 136.62 1,279,489 -2.60(-1.87%)
Aug 17, 2021 138.34 139.74 137.91 139.22 1,534,132 +0.65(+0.47%)
Aug 16, 2021 136.50 139.23 136.19 138.57 1,833,538 +2.09(+1.53%)
Aug 13, 2021 134.82 136.87 134.40 136.48 1,425,398 +2.20(+1.64%)
Aug 12, 2021 134.64 134.64 133.74 134.28 976,221 +0.09(+0.07%)
Aug 11, 2021 134.26 134.62 133.70 134.19 1,005,677 +0.30(+0.22%)
Aug 10, 2021 133.88 134.20 133.13 133.89 1,735,714 -0.36(-0.27%)
Aug 09, 2021 133.53 134.30 133.26 134.25 1,550,824 +1.00(+0.75%)
Aug 06, 2021 133.78 133.94 132.65 133.25 1,339,573 -0.16(-0.12%)
Aug 05, 2021 134.28 134.44 132.31 133.41 1,733,041 -0.29(-0.22%)
Aug 04, 2021 135.59 135.93 133.25 133.70 1,274,437 -1.94(-1.43%)
Aug 03, 2021 133.66 135.99 133.52 135.64 1,461,024 +0.97(+0.72%)
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.