Skip to main content

Kimberly-Clark (NY: KMB )

133.61 +1.36 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 34.10 34.45 33.54 33.91 4,194,985 -0.25(-0.72%)
Jun 27, 2002 34.02 34.43 33.43 34.15 3,542,570 +0.11(+0.32%)
Jun 26, 2002 33.47 34.43 33.05 34.04 4,932,792 +0.44(+1.30%)
Jun 25, 2002 34.50 34.72 33.61 33.61 2,763,255 -0.63(-1.84%)
Jun 21, 2002 34.73 35.13 34.02 34.24 4,344,558 -1.06(-2.99%)
Jun 20, 2002 34.92 35.45 34.88 35.29 2,242,676 +0.39(+1.13%)
Jun 19, 2002 35.22 35.47 34.81 34.90 3,395,740 -0.43(-1.22%)
Jun 18, 2002 35.20 35.49 35.03 35.33 1,823,946 -0.14(-0.39%)
Jun 17, 2002 35.17 35.47 35.17 35.47 2,088,167 +0.24(+0.67%)
Jun 14, 2002 35.11 35.49 34.84 35.23 2,372,136 -0.67(-1.86%)
Jun 12, 2002 35.25 36.09 35.22 35.90 3,939,358 +0.91(+2.61%)
Jun 11, 2002 35.49 35.90 34.91 34.98 2,297,532 -0.32(-0.90%)
Jun 10, 2002 35.31 35.53 35.02 35.30 1,982,113 -0.01(-0.02%)
Jun 07, 2002 35.29 35.50 34.90 35.31 2,302,835 +0.02(+0.06%)
Jun 06, 2002 35.58 35.79 35.24 35.29 2,114,680 -0.42(-1.16%)
Jun 05, 2002 34.89 35.83 34.89 35.70 2,190,015 +0.20(+0.55%)
May 31, 2002 35.47 35.69 35.44 35.50 2,218,540 +0.04(+0.11%)
May 28, 2002 35.61 35.74 35.36 35.47 2,025,997 -0.16(-0.46%)
May 27, 2002 36.14 36.19 35.59 35.63 1,334,452 +0.00(+0.00%)
May 24, 2002 36.14 36.19 35.59 35.63 1,334,452 -0.46(-1.29%)
May 23, 2002 36.20 36.23 35.78 36.09 2,264,436 +0.11(+0.30%)
May 22, 2002 35.60 35.99 35.58 35.99 2,164,416 +0.27(+0.77%)
May 21, 2002 35.77 36.08 35.61 35.71 1,848,814 -0.05(-0.15%)
May 20, 2002 35.99 36.15 35.66 35.77 2,090,178 -0.33(-0.91%)
May 17, 2002 35.99 36.22 35.79 36.09 1,542,171 -0.15(-0.42%)
May 16, 2002 36.23 36.36 35.91 36.25 1,840,037 +0.13(+0.35%)
May 15, 2002 35.88 36.23 35.68 36.12 2,147,959 +0.00(+0.00%)
May 14, 2002 36.42 36.53 36.00 36.12 1,949,931 -0.22(-0.62%)
May 13, 2002 35.85 36.37 35.85 36.35 2,324,046 +0.61(+1.70%)
May 10, 2002 35.74 36.36 35.63 35.74 2,668,904 +0.28(+0.79%)
May 09, 2002 35.91 36.34 35.42 35.46 2,353,668 -0.59(-1.64%)
May 08, 2002 35.38 36.09 35.33 36.05 2,918,497 +0.73(+2.06%)
May 07, 2002 35.93 35.99 35.32 35.32 2,525,548 -0.40(-1.12%)
May 06, 2002 35.93 35.99 35.72 35.72 2,362,079 -0.06(-0.17%)
May 03, 2002 36.18 36.27 35.78 35.78 2,067,504 -0.50(-1.39%)
May 02, 2002 35.31 36.29 35.31 36.29 2,982,860 +0.85(+2.39%)
May 01, 2002 35.55 35.63 35.06 35.44 2,670,732 -0.18(-0.49%)
Apr 30, 2002 34.67 35.99 34.62 35.61 3,707,685 +0.75(+2.17%)
Apr 29, 2002 35.67 35.68 34.78 34.86 2,857,058 -0.72(-2.03%)
Apr 26, 2002 35.33 35.67 35.22 35.58 2,581,867 +0.44(+1.26%)
Apr 25, 2002 35.60 35.88 35.11 35.14 3,996,956 -0.55(-1.53%)
Apr 24, 2002 35.82 36.23 35.55 35.68 3,974,466 +0.64(+1.83%)
Apr 23, 2002 35.60 35.63 35.00 35.04 3,502,342 -0.50(-1.42%)
Apr 22, 2002 35.61 36.00 35.55 35.55 2,675,304 -0.02(-0.05%)
Apr 19, 2002 35.60 35.66 35.44 35.56 1,791,581 +0.31(+0.87%)
Apr 18, 2002 35.33 35.54 35.18 35.26 2,174,290 -0.27(-0.75%)
Apr 17, 2002 35.90 35.90 35.45 35.53 1,992,170 -0.50(-1.38%)
Apr 16, 2002 35.55 36.02 35.55 36.02 1,833,454 +0.57(+1.60%)
Apr 15, 2002 36.22 36.22 35.41 35.45 3,102,628 -0.76(-2.10%)
Apr 12, 2002 35.55 36.22 35.55 36.22 1,804,746 +0.66(+1.85%)
Apr 11, 2002 36.08 36.08 35.47 35.56 3,028,573 -0.52(-1.45%)
Apr 10, 2002 35.44 36.08 35.33 36.08 2,210,312 +0.86(+2.45%)
Apr 09, 2002 35.06 35.24 34.89 35.22 1,750,439 +0.03(+0.08%)
Apr 08, 2002 34.89 35.23 34.86 35.19 1,621,346 +0.16(+0.47%)
Apr 05, 2002 35.27 35.35 34.84 35.03 1,736,908 -0.25(-0.70%)
Apr 04, 2002 35.11 35.36 34.91 35.27 1,915,555 +0.19(+0.55%)
Apr 03, 2002 35.36 35.49 34.73 35.08 1,960,719 -0.25(-0.70%)
Apr 02, 2002 34.78 35.33 34.56 35.33 2,086,338 +0.65(+1.88%)
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.