Skip to main content

Kimberly-Clark (NY: KMB )

121.17 -0.06 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 121.20 121.85 120.54 121.17 3,266,013 -0.06(-0.05%)
Feb 28, 2024 121.09 121.59 120.53 121.23 1,080,407 +0.04(+0.03%)
Feb 27, 2024 120.99 121.50 120.49 121.19 1,162,648 -0.04(-0.03%)
Feb 26, 2024 121.47 122.08 121.07 121.23 1,413,521 -0.41(-0.34%)
Feb 23, 2024 121.36 122.65 120.95 121.64 1,488,301 +0.59(+0.49%)
Feb 22, 2024 119.76 121.26 118.62 121.05 1,679,758 +0.60(+0.50%)
Feb 21, 2024 119.58 120.48 119.41 120.45 1,301,141 +1.30(+1.09%)
Feb 20, 2024 118.80 120.48 118.66 119.15 2,293,181 +0.86(+0.73%)
Feb 16, 2024 119.10 119.10 117.93 118.29 1,731,313 -0.50(-0.42%)
Feb 15, 2024 118.65 118.83 118.05 118.79 1,590,982 +0.39(+0.33%)
Feb 14, 2024 117.97 118.61 117.67 118.40 1,590,591 -0.15(-0.13%)
Feb 13, 2024 120.42 120.79 118.10 118.55 1,789,182 -1.52(-1.27%)
Feb 12, 2024 119.50 120.08 118.82 120.07 1,651,105 +0.26(+0.22%)
Feb 09, 2024 120.08 120.47 119.11 119.81 1,612,677 -0.46(-0.38%)
Feb 08, 2024 120.89 121.00 119.70 120.27 1,985,787 -0.80(-0.66%)
Feb 07, 2024 122.02 122.02 120.64 121.07 1,903,472 -0.26(-0.21%)
Feb 06, 2024 120.93 121.78 120.59 121.33 1,741,522 +0.35(+0.29%)
Feb 05, 2024 122.10 122.45 120.88 120.98 2,232,492 -1.28(-1.05%)
Feb 02, 2024 123.55 123.86 122.03 122.26 2,485,843 -1.17(-0.95%)
Feb 01, 2024 120.70 123.48 119.65 123.43 1,939,694 +2.46(+2.03%)
Jan 31, 2024 122.19 122.35 120.14 120.97 2,586,328 -0.73(-0.60%)
Jan 30, 2024 121.35 121.84 119.92 121.70 1,949,814 +0.43(+0.35%)
Jan 29, 2024 121.31 121.57 120.47 121.27 1,823,052 +0.10(+0.08%)
Jan 26, 2024 120.46 121.22 119.94 121.17 2,579,774 +0.68(+0.56%)
Jan 25, 2024 118.15 120.58 117.92 120.49 2,769,473 +2.45(+2.08%)
Jan 24, 2024 119.71 121.02 117.77 118.04 6,019,642 -6.91(-5.53%)
Jan 23, 2024 123.70 125.50 123.25 124.95 3,669,243 +2.61(+2.13%)
Jan 22, 2024 122.61 123.00 121.92 122.34 1,924,999 -0.43(-0.35%)
Jan 19, 2024 123.17 123.57 122.44 122.77 1,806,020 -0.27(-0.22%)
Jan 18, 2024 122.37 123.33 122.16 123.04 1,348,048 -0.28(-0.23%)
Jan 17, 2024 122.77 124.33 122.71 123.32 1,822,155 +0.25(+0.20%)
Jan 16, 2024 124.08 124.22 122.12 123.07 2,725,617 -1.10(-0.89%)
Jan 12, 2024 124.33 124.64 123.71 124.17 1,201,773 +0.35(+0.28%)
Jan 11, 2024 123.55 124.02 122.78 123.82 1,608,397 +0.55(+0.45%)
Jan 10, 2024 123.68 123.93 122.45 123.27 1,899,535 -0.37(-0.30%)
Jan 09, 2024 123.30 123.65 122.55 123.64 1,403,154 +0.43(+0.35%)
Jan 08, 2024 122.95 123.27 122.12 123.21 1,535,725 +0.96(+0.79%)
Jan 05, 2024 122.52 123.02 121.47 122.25 1,394,131 -0.28(-0.23%)
Jan 04, 2024 121.88 123.17 121.62 122.53 2,018,605 +0.79(+0.65%)
Jan 03, 2024 122.83 123.27 121.30 121.74 1,742,454 -0.62(-0.51%)
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.