Kimberly-Clark (NY: KMB )

135.39 USD +2.60 (+1.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 133.76 135.69 133.31 135.39 1,750,500 +2.60(+1.96%)
Dec 02, 2021 132.14 133.85 132.14 132.79 1,493,696 +1.03(+0.78%)
Dec 01, 2021 131.05 133.82 130.75 131.76 1,850,791 +1.45(+1.11%)
Nov 30, 2021 134.46 134.71 130.18 130.31 2,652,737 -4.73(-3.50%)
Nov 29, 2021 135.42 136.46 135.01 135.04 1,024,983 -0.23(-0.17%)
Nov 26, 2021 135.65 137.45 134.97 135.27 1,184,794 +0.04(+0.03%)
Nov 24, 2021 135.55 136.00 134.27 135.23 1,017,146 -0.56(-0.41%)
Nov 23, 2021 135.44 136.59 135.04 135.79 1,452,140 +0.35(+0.26%)
Nov 22, 2021 134.50 136.77 134.08 135.44 1,235,646 +1.00(+0.74%)
Nov 19, 2021 134.26 135.51 133.80 134.44 1,739,138 +1.39(+1.04%)
Nov 18, 2021 134.10 133.23 132.97 133.05 1,014,234 -1.36(-1.01%)
Nov 17, 2021 133.70 134.74 132.75 134.41 1,429,912 +0.57(+0.43%)
Nov 16, 2021 134.92 136.15 133.77 133.84 1,031,079 -0.94(-0.70%)
Nov 15, 2021 133.89 134.80 133.62 134.78 1,281,240 +0.87(+0.65%)
Nov 12, 2021 134.65 134.94 133.83 133.91 1,232,305 -0.11(-0.08%)
Nov 11, 2021 134.43 134.62 133.34 134.02 1,345,603 -0.69(-0.51%)
Nov 10, 2021 133.23 134.71 1,654,470 +2.25(+1.70%)
Nov 09, 2021 132.65 133.50 132.03 132.46 1,102,491 -0.08(-0.06%)
Nov 08, 2021 132.20 132.85 130.96 132.54 1,056,705 +0.31(+0.23%)
Nov 05, 2021 132.33 132.70 131.57 132.23 1,069,437 +0.98(+0.75%)
Nov 04, 2021 131.45 132.17 130.82 131.25 1,147,659 -0.86(-0.65%)
Nov 03, 2021 131.45 132.25 130.78 132.11 1,092,432 +0.54(+0.41%)
Nov 02, 2021 130.71 132.14 129.91 131.57 1,204,024 +1.29(+0.99%)
Nov 01, 2021 129.60 130.74 129.52 130.28 1,249,071 +0.79(+0.61%)
Oct 29, 2021 129.89 130.45 129.06 129.49 1,751,485 -0.57(-0.44%)
Oct 28, 2021 129.26 130.63 128.90 130.06 1,965,367 +0.80(+0.62%)
Oct 27, 2021 133.61 133.88 128.98 129.26 2,704,525 -4.01(-3.01%)
Oct 26, 2021 129.07 133.99 133.27 2,893,234 +3.16(+2.43%)
Oct 25, 2021 128.18 130.57 125.27 130.11 5,884,534 -2.93(-2.20%)
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%)
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.