Canada markets closed

Kimberly-Clark Corporation (KMB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
129.15-2.79 (-2.11%)
At close: 04:00PM EDT
129.00 -0.15 (-0.12%)
After hours: 07:14PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 2024131.21131.42128.88129.15129.152,188,286
May 24, 2024132.22132.62131.40131.94131.941,413,900
May 23, 2024133.28133.29131.57131.84131.841,568,900
May 22, 2024133.18133.91132.87133.87133.871,518,500
May 21, 2024134.00134.57133.34133.74133.741,384,900
May 20, 2024134.27134.29133.40133.62133.621,796,400
May 17, 2024134.73134.73133.60134.29134.291,418,800
May 16, 2024134.25135.01133.86134.67134.671,631,800
May 15, 2024135.05135.49134.02134.11134.112,166,700
May 14, 2024136.28136.84134.44135.10135.101,454,900
May 13, 2024136.70137.47135.90136.29136.291,194,200
May 10, 2024136.74137.10135.98136.67136.671,048,900
May 09, 2024136.13136.85135.45136.66136.661,164,700
May 08, 2024136.53136.69135.48135.93135.932,180,700
May 07, 2024136.93137.38135.64135.98135.982,614,100
May 06, 2024136.02136.41134.77135.97135.971,796,200
May 03, 2024135.79136.66134.79136.09136.091,907,300
May 02, 2024135.89136.97135.78136.50136.501,687,200
May 01, 2024135.24137.61135.24136.47136.472,105,600
Apr 30, 2024135.46137.11134.17136.53136.532,875,700
Apr 29, 2024135.24135.95134.37135.93135.932,148,100
Apr 26, 2024136.25136.71135.23135.24135.242,123,900
Apr 25, 2024137.98139.35135.81136.43136.433,024,200
Apr 24, 2024135.66138.22134.46137.78137.783,551,300
Apr 23, 2024138.96139.75134.98136.04136.045,773,600
Apr 22, 2024127.51129.04126.84128.93128.932,705,600
Apr 19, 2024124.89126.92124.46126.83126.834,795,600
Apr 18, 2024126.28126.57124.93125.61125.612,350,800
Apr 17, 2024125.59126.20125.05125.96125.962,290,800
Apr 16, 2024125.79126.22124.90125.28125.282,296,000
Apr 15, 2024124.98125.58124.70125.40125.402,340,800
Apr 12, 2024125.86126.23123.84123.89123.892,660,900
Apr 11, 2024127.97127.97125.96126.08126.081,988,700
Apr 10, 2024127.22127.50126.46127.16127.161,690,700
Apr 09, 2024126.21128.04126.12127.94127.941,884,900
Apr 08, 2024126.09127.12125.70126.05126.051,343,600
Apr 05, 2024126.07126.49125.24126.31126.311,558,500
Apr 04, 2024126.72127.30126.07126.50126.502,009,200
Apr 03, 2024127.55127.79125.88126.06126.062,100,900
Apr 02, 2024128.50129.66127.66127.69127.692,287,100
Apr 01, 2024128.60129.56128.37128.80128.802,093,400
Mar 28, 2024128.89129.97128.39129.35129.353,204,100
Mar 27, 2024129.29129.29126.30127.27127.272,416,400
Mar 26, 2024125.44126.56125.23126.09126.092,045,500
Mar 25, 2024125.17126.58124.95125.18125.182,332,000
Mar 22, 2024125.24125.58124.75124.93124.931,440,400
Mar 21, 2024124.03124.95123.02124.81124.811,799,900
Mar 20, 2024124.92125.22124.17124.42124.421,326,900
Mar 19, 2024124.78125.36124.21125.05125.051,668,500
Mar 18, 2024124.40125.38124.18124.23124.232,156,000
Mar 15, 2024123.39125.45123.39124.47124.476,510,800
Mar 14, 2024127.48127.86124.47124.81124.812,560,200
Mar 13, 2024126.98127.95126.54127.90127.901,829,600
Mar 12, 2024126.59127.59126.31126.71126.711,888,400
Mar 11, 2024126.12126.85125.83126.78126.781,261,000
Mar 08, 2024125.71126.14124.84125.65125.652,003,400
Mar 07, 2024124.00126.05123.46125.90125.902,629,200
Mar 07, 20241.22 Dividend
Mar 06, 2024123.57124.98123.25124.81123.592,563,600
Mar 05, 2024123.78124.40122.99123.62122.412,359,100
Mar 04, 2024123.07124.88122.98123.49122.283,453,100
Mar 01, 2024121.73123.07121.00122.90121.702,340,800
Feb 29, 2024121.20121.85120.54121.17119.993,266,000
Feb 28, 2024121.09121.59120.53121.23120.041,080,400
Feb 27, 2024120.99121.50120.49121.19120.011,162,600
Feb 26, 2024121.47122.08121.07121.23120.041,413,500
Feb 23, 2024121.36122.65120.95121.64120.451,488,300
Feb 22, 2024119.76121.26118.62121.05119.871,679,800
Feb 21, 2024119.58120.48119.41120.45119.271,301,100
Feb 20, 2024118.80120.48118.66119.15117.992,293,200
Feb 16, 2024119.10119.10117.93118.29117.131,731,300
Feb 15, 2024118.65118.83118.05118.79117.631,591,000
Feb 14, 2024117.97118.61117.67118.40117.241,590,600
Feb 13, 2024120.42120.79118.10118.55117.391,789,200
Feb 12, 2024119.50120.08118.82120.07118.901,651,100
Feb 09, 2024120.08120.47119.11119.81118.641,612,700
Feb 08, 2024120.89121.00119.70120.27119.091,985,800
Feb 07, 2024122.02122.02120.64121.07119.891,903,500
Feb 06, 2024120.93121.78120.59121.33120.141,741,500
Feb 05, 2024122.10122.45120.88120.98119.802,232,500
Feb 02, 2024123.55123.86122.03122.26121.062,485,800
Feb 01, 2024120.70123.48119.65123.43122.221,939,700
Jan 31, 2024122.19122.35120.14120.97119.792,586,300
Jan 30, 2024121.35121.84119.92121.70120.511,949,800
Jan 29, 2024121.31121.57120.47121.27120.081,823,100
Jan 26, 2024120.47121.22119.94121.17119.992,579,700
Jan 25, 2024118.15120.58117.92120.49119.312,769,500
Jan 24, 2024119.71121.02117.77118.04116.896,020,600
Jan 23, 2024123.70125.50123.25124.95123.733,656,800
Jan 22, 2024122.61123.00121.93122.34121.141,925,000
Jan 19, 2024123.17123.57122.44122.77121.571,806,000
Jan 18, 2024122.37123.34122.16123.04121.841,348,000
Jan 17, 2024122.77124.33122.71123.32122.111,822,200
Jan 16, 2024124.09124.23122.12123.07121.872,725,600
Jan 12, 2024124.33124.64123.71124.17122.961,201,800
Jan 11, 2024123.55124.02122.78123.82122.611,608,400
Jan 10, 2024123.68123.93122.45123.27122.071,899,500
Jan 09, 2024123.30123.65122.55123.64122.431,403,200
Jan 08, 2024122.95123.27122.12123.21122.011,535,700
Jan 05, 2024122.52123.02121.47122.25121.061,394,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...