U.S. Markets closed

Kimberly-Clark Corporation (KMB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
138.09-10.29 (-6.93%)
At close: 4:03PM EDT

138.09 0.00 (0.00%)
After hours: 5:06PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2020140.75142.43136.04138.09138.096,252,456
Oct 21, 2020147.80149.52147.09148.38148.382,177,800
Oct 20, 2020152.29152.74148.01148.52148.521,637,300
Oct 19, 2020153.33154.15150.42150.81150.811,132,700
Oct 16, 2020154.05154.19152.68153.33153.331,357,300
Oct 15, 2020152.90155.00152.25154.32154.321,080,500
Oct 14, 2020153.72155.26151.26152.64152.641,790,900
Oct 13, 2020154.03155.45153.30154.22154.221,856,200
Oct 12, 2020153.07154.33152.53153.39153.391,131,100
Oct 09, 2020150.60152.75150.50152.49152.491,221,300
Oct 08, 2020151.20151.20149.77150.31150.311,342,300
Oct 07, 2020150.48151.69149.57150.85150.851,139,300
Oct 06, 2020149.53151.46149.22150.00150.001,626,400
Oct 05, 2020147.34149.62147.34149.53149.531,345,900
Oct 02, 2020146.62148.51145.83147.43147.431,101,800
Oct 01, 2020148.08148.65146.50147.63147.631,181,700
Sep 30, 2020146.94148.32146.68147.66147.661,578,800
Sep 29, 2020147.60147.94146.02146.34146.34965,800
Sep 28, 2020146.97148.43146.30147.56147.561,483,300
Sep 25, 2020146.01146.86145.40146.42146.421,013,700
Sep 24, 2020144.72147.17144.54146.48146.481,110,900
Sep 23, 2020147.12147.28144.62144.82144.821,446,100
Sep 22, 2020145.56147.88145.55146.96146.961,075,400
Sep 21, 2020145.85146.81144.36145.87145.871,238,800
Sep 18, 2020146.04147.34144.68145.97145.971,949,400
Sep 17, 2020146.77147.82145.39146.62146.621,450,400
Sep 16, 2020146.76148.92146.58147.75147.751,476,600
Sep 15, 2020148.50149.55146.39146.48146.481,811,500
Sep 14, 2020149.26149.66148.15148.50148.501,583,500
Sep 11, 2020148.60149.04147.25148.50148.502,101,200
Sep 10, 2020151.10151.61148.03148.15148.151,723,600
Sep 09, 2020150.82153.07150.54151.45151.451,730,900
Sep 08, 2020152.30153.00148.33148.97148.972,038,600
Sep 04, 2020152.34154.28150.09152.23152.231,592,800
Sep 03, 2020155.73156.43151.00152.25152.251,543,100
Sep 03, 20201.07 Dividend
Sep 02, 2020154.05157.35154.05156.51155.441,365,500
Sep 01, 2020157.39157.70153.93154.26153.211,418,800
Aug 31, 2020156.42157.91156.41157.76156.681,147,900
Aug 28, 2020156.12156.58154.65156.50155.43897,600
Aug 27, 2020156.57157.59156.14156.20155.13899,300
Aug 26, 2020155.84156.76155.48156.00154.931,238,500
Aug 25, 2020157.68157.68155.79156.05154.981,169,600
Aug 24, 2020157.33158.10156.82157.42156.341,003,800
Aug 21, 2020157.38157.62156.14157.30156.221,354,600
Aug 20, 2020157.00157.91156.35157.57156.49746,700
Aug 19, 2020157.95158.43157.03157.35156.271,065,400
Aug 18, 2020157.71158.50156.17157.62156.542,209,100
Aug 17, 2020157.95158.88157.56157.81156.731,201,700
Aug 14, 2020158.43158.71157.74158.23157.151,174,000
Aug 13, 2020158.72159.14157.82158.46157.38837,100
Aug 12, 2020156.59160.16156.15158.84157.751,096,900
Aug 11, 2020157.88158.38155.17155.79154.721,643,400
Aug 10, 2020157.61158.93157.17158.09157.011,841,100
Aug 07, 2020156.50158.31156.45157.26156.181,648,400
Aug 06, 2020155.67156.88155.22156.47155.401,093,900
Aug 05, 2020155.73156.57155.14155.84154.771,352,200
Aug 04, 2020152.00156.31151.44156.30155.231,895,900
Aug 03, 2020151.59152.48151.07151.60150.561,067,400
Jul 31, 2020151.09152.52150.42152.04151.001,908,200
Jul 30, 2020152.01152.01150.21151.96150.921,193,500
Jul 29, 2020150.77152.73150.00152.04151.001,860,900
Jul 28, 2020147.70150.79147.50150.78149.752,568,200
Jul 27, 2020147.13148.22146.10147.38146.371,652,500
Jul 24, 2020147.77148.90146.66147.34146.331,759,300
Jul 23, 2020145.44149.36145.00147.33146.323,576,600
Jul 22, 2020143.78144.80142.41144.30143.311,259,600
Jul 21, 2020143.95144.78142.60143.80142.821,128,800
Jul 20, 2020144.47144.64142.29142.69141.711,884,600
Jul 17, 2020144.39144.91143.70144.37143.381,212,200
Jul 16, 2020143.71144.62142.41143.68142.701,048,900
Jul 15, 2020144.22145.00142.73143.28142.301,281,800
Jul 14, 2020142.23144.31142.17143.96142.981,408,700
Jul 13, 2020143.10144.68141.70142.14141.171,473,600
Jul 10, 2020142.68143.78141.80143.24142.261,073,400
Jul 09, 2020143.01143.86141.96142.22141.251,209,600
Jul 08, 2020142.39143.50142.11143.35142.371,210,100
Jul 07, 2020142.31143.89141.73142.52141.551,313,200
Jul 06, 2020143.79144.43141.78142.73141.751,076,400
Jul 02, 2020143.13144.04142.40143.20142.221,049,900
Jul 01, 2020141.16142.74141.01141.89140.92954,600
Jun 30, 2020139.86141.81139.76141.35140.381,504,600
Jun 29, 2020138.10140.04137.15139.45138.501,073,300
Jun 26, 2020138.99139.95136.00136.89135.952,516,200
Jun 25, 2020138.51138.87136.88138.79137.841,306,200
Jun 24, 2020140.00140.72137.82137.91136.971,622,300
Jun 23, 2020142.53143.34140.17140.56139.601,775,800
Jun 22, 2020142.71143.43141.05142.06141.091,098,900
Jun 19, 2020144.54144.86141.68143.96142.985,321,200
Jun 18, 2020142.06142.87141.59142.41141.441,137,300
Jun 17, 2020141.08143.10140.64142.05141.081,381,300
Jun 16, 2020140.74141.41139.16140.64139.681,450,700
Jun 15, 2020134.86139.52133.77139.11138.161,893,700
Jun 12, 2020137.29138.36135.22135.94135.011,634,400
Jun 11, 2020139.72140.45136.52136.97136.032,108,200
Jun 10, 2020138.83139.55137.85138.51137.561,470,500
Jun 09, 2020139.18139.30136.90138.58137.631,595,200
Jun 08, 2020137.22139.28137.08138.92137.971,959,700
Jun 05, 2020137.89140.67135.45139.28138.332,427,300
Jun 04, 2020140.06140.78137.42137.72136.781,515,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...