Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kimberly-Clark Corporation (KMB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.10+0.27 (+0.20%)
At close: 04:03PM EDT
136.77 -0.33 (-0.24%)
After hours: 05:45PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022136.39137.16135.74137.10137.10997,300
Aug 17, 2022137.10137.32136.67136.83136.83882,400
Aug 16, 2022136.34137.87136.31137.39137.391,043,100
Aug 15, 2022136.12137.19135.73136.45136.45976,000
Aug 12, 2022135.00135.58134.38135.48135.48690,600
Aug 11, 2022135.94136.57134.34134.63134.63921,300
Aug 10, 2022135.05135.74134.68135.66135.661,178,300
Aug 09, 2022134.50135.25133.92134.42134.42754,200
Aug 08, 2022133.76135.06133.57134.29134.29889,200
Aug 05, 2022132.75133.49131.93133.38133.38781,400
Aug 04, 2022134.48134.87131.91132.76132.761,211,700
Aug 03, 2022132.51135.08132.08134.75134.751,318,900
Aug 02, 2022136.00136.23132.47133.00133.001,712,500
Aug 01, 2022132.26136.20132.26135.37135.372,070,300
Jul 29, 2022132.38132.38130.56131.79131.792,902,500
Jul 28, 2022132.10133.92131.54133.26133.261,081,100
Jul 27, 2022134.24134.24130.97132.05132.051,650,600
Jul 26, 2022129.95133.99129.84133.97133.971,757,800
Jul 25, 2022132.18133.74131.94133.42133.421,433,100
Jul 22, 2022130.68132.70130.40132.40132.401,256,000
Jul 21, 2022130.24130.80129.43130.55130.551,487,500
Jul 20, 2022132.56132.56130.31131.35131.351,341,500
Jul 19, 2022132.90132.90131.39132.24132.241,858,000
Jul 18, 2022134.06134.28131.93132.07132.071,631,200
Jul 15, 2022135.80135.81134.06134.68134.681,050,500
Jul 14, 2022134.00135.38133.61135.13135.131,475,200
Jul 13, 2022134.88136.97134.53136.05136.051,192,800
Jul 12, 2022135.25137.11134.76135.28135.281,240,700
Jul 11, 2022134.59135.57134.27134.72134.72836,100
Jul 08, 2022135.14135.93134.09134.20134.201,309,700
Jul 07, 2022136.01136.27134.40135.70135.701,240,400
Jul 06, 2022137.07138.21136.75136.98136.981,296,800
Jul 05, 2022136.19137.38134.80136.09136.091,359,400
Jul 01, 2022135.63137.05135.16136.76136.761,612,900
Jun 30, 2022133.49136.00133.09135.15135.151,715,400
Jun 29, 2022133.07134.43132.80134.25134.251,230,400
Jun 28, 2022133.38133.89132.27132.54132.541,162,600
Jun 27, 2022134.10134.96133.00133.59133.591,305,800
Jun 24, 2022132.22134.79132.11134.46134.462,431,600
Jun 23, 2022128.35132.22128.16132.08132.082,122,000
Jun 22, 2022125.28127.94124.61127.57127.571,704,600
Jun 21, 2022124.14125.64122.46125.08125.081,911,800
Jun 17, 2022120.01122.03119.88121.79121.793,203,100
Jun 16, 2022121.37123.46120.63121.65121.651,899,000
Jun 15, 2022123.91124.50120.93122.41122.411,784,600
Jun 14, 2022126.85127.43122.84123.31123.312,224,800
Jun 13, 2022126.29128.20126.27126.91126.911,713,000
Jun 10, 2022126.46128.87125.43127.76127.761,776,300
Jun 09, 2022130.02130.65127.12127.46127.461,493,300
Jun 08, 2022131.71131.79130.46130.81130.811,074,300
Jun 07, 2022130.41132.27130.10132.10132.101,229,500
Jun 06, 2022131.59133.04131.37131.88131.881,058,400
Jun 03, 2022131.43132.56130.89131.44131.44994,100
Jun 02, 2022131.50132.02127.96131.79131.791,518,900
Jun 01, 2022133.42134.22130.67131.40131.401,577,500
May 31, 2022132.00133.63130.80133.02133.022,843,100
May 27, 2022132.96133.47132.01133.43133.431,188,300
May 26, 2022132.47134.01132.16132.41132.411,250,800
May 25, 2022132.13132.13130.38131.37131.371,426,400
May 24, 2022129.47132.35129.06132.15132.151,232,000
May 23, 2022128.89130.06127.44129.41129.411,521,300
May 20, 2022129.08129.40125.46128.34128.342,110,600
May 19, 2022131.10132.07127.14129.05129.052,655,800
May 18, 2022137.93137.94132.10132.51132.512,169,900
May 17, 2022138.60139.34136.61138.66138.661,819,400
May 16, 2022138.78139.45137.47138.93138.931,363,200
May 13, 2022140.17140.17137.51139.16139.161,417,800
May 12, 2022138.92140.61138.05139.61139.611,323,200
May 11, 2022139.19140.72138.21138.91138.911,559,300
May 10, 2022140.41141.14138.03138.95138.952,040,400
May 09, 2022137.60142.23137.00140.34140.343,018,700
May 06, 2022136.89137.81135.58137.60137.602,051,900
May 05, 2022138.67138.67135.58136.68136.682,130,600
May 04, 2022136.41139.70136.03139.14139.142,008,900
May 03, 2022136.56138.72136.04137.30137.302,087,500
May 02, 2022139.74139.82134.46136.02136.022,241,900
Apr 29, 2022140.89141.71138.66138.83138.832,926,800
Apr 28, 2022140.67142.39139.28141.99141.992,122,800
Apr 27, 2022139.18141.60138.52140.48140.482,652,300
Apr 26, 2022143.81144.39139.14139.18139.183,631,100
Apr 25, 2022138.65144.53138.32143.48143.484,790,200
Apr 22, 2022138.72141.40137.20138.51138.516,935,300
Apr 21, 2022127.83129.61127.54128.10128.102,369,100
Apr 20, 2022127.00128.24127.00127.60127.601,174,200
Apr 19, 2022124.71127.02123.85126.87126.872,055,200
Apr 18, 2022126.44126.76124.68124.96124.961,623,500
Apr 14, 2022127.14127.35126.04126.42126.421,255,500
Apr 13, 2022125.87126.52125.53126.39126.391,444,700
Apr 12, 2022126.24126.93125.18125.94125.941,606,800
Apr 11, 2022126.55127.19125.20126.53126.531,426,400
Apr 08, 2022127.24127.69125.82126.08126.081,610,700
Apr 07, 2022126.30127.30125.12126.69126.691,806,300
Apr 06, 2022124.75126.00124.39125.97125.971,529,000
Apr 05, 2022124.62126.21124.48125.13125.131,391,900
Apr 04, 2022124.16125.06122.65125.02125.021,943,300
Apr 01, 2022123.45125.08122.40125.03125.031,529,000
Mar 31, 2022123.51124.42122.31123.16123.161,815,600
Mar 30, 2022123.00124.19122.95123.85123.851,247,200
Mar 29, 2022122.68124.78122.68124.06124.061,585,200
Mar 28, 2022120.85122.46120.71122.43122.431,499,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement