Kimberly-Clark Corporation (0JQZ.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:05PM BST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 139.14 | 140.19 | 138.58 | 138.76 | 138.76 | 727 |
| Jun 28, 2024 | 138.76 | 139.62 | 138.76 | 138.86 | 138.86 | 941 |
| Jun 27, 2024 | 139.20 | 139.66 | 138.65 | 139.09 | 139.09 | 836 |
| Jun 26, 2024 | 137.60 | 139.24 | 137.24 | 139.12 | 139.12 | 1,438 |
| Jun 25, 2024 | 139.55 | 140.13 | 138.27 | 138.31 | 138.31 | 504 |
| Jun 24, 2024 | 139.75 | 140.93 | 139.62 | 139.76 | 139.76 | 1,004 |
| Jun 21, 2024 | 140.78 | 140.92 | 139.61 | 140.21 | 140.21 | 885 |
| Jun 20, 2024 | 141.13 | 142.10 | 140.21 | 140.21 | 140.21 | 1,651 |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | 140.40 | 141.58 | 140.30 | 141.58 | 141.58 | 2,432 |
| Jun 17, 2024 | 138.99 | 141.00 | 138.53 | 140.61 | 140.61 | 566 |
| Jun 14, 2024 | 139.07 | 139.81 | 138.57 | 139.47 | 139.47 | 473 |
| Jun 13, 2024 | 138.38 | 139.42 | 138.38 | 139.18 | 139.18 | 8,875 |
| Jun 12, 2024 | 135.66 | 136.01 | 134.09 | 134.55 | 134.55 | 704 |
| Jun 11, 2024 | 133.16 | 135.45 | 133.16 | 135.18 | 135.18 | 3,506 |
| Jun 10, 2024 | 133.89 | 135.35 | 133.48 | 135.35 | 135.35 | 849 |
| Jun 07, 2024 | 134.69 | 136.29 | 134.69 | 135.00 | 135.00 | 1,077 |
| Jun 07, 2024 | 1.22 Dividend | |||||
| Jun 06, 2024 | 136.50 | 137.18 | 136.50 | 136.86 | 135.64 | 1,005 |
| Jun 05, 2024 | 137.10 | 138.00 | 135.63 | 136.36 | 135.14 | 1,011 |
| Jun 04, 2024 | 135.55 | 138.56 | 135.41 | 138.40 | 137.16 | 975 |
| Jun 03, 2024 | 134.54 | 135.42 | 134.02 | 134.61 | 133.41 | 1,360 |
| May 31, 2024 | 129.93 | 131.24 | 129.20 | 131.16 | 129.99 | 2,491 |
| May 30, 2024 | 128.00 | 129.56 | 128.00 | 129.47 | 128.32 | 408 |
| May 29, 2024 | 128.76 | 128.93 | 128.05 | 128.32 | 127.17 | 798 |
| May 28, 2024 | 131.42 | 131.42 | 129.40 | 129.65 | 128.49 | 822 |
| May 24, 2024 | 132.24 | 132.56 | 131.69 | 131.70 | 130.53 | 176 |
| May 23, 2024 | 132.91 | 133.28 | 131.72 | 131.86 | 130.68 | 811 |
| May 22, 2024 | 132.99 | 133.78 | 132.90 | 133.43 | 132.24 | 533 |
| May 21, 2024 | 133.86 | 134.37 | 132.85 | 133.74 | 132.55 | 1,350 |
| May 20, 2024 | 134.15 | 134.31 | 133.28 | 133.77 | 132.58 | 380 |
| May 17, 2024 | 134.27 | 135.93 | 133.74 | 134.23 | 133.03 | 471 |
| May 16, 2024 | 134.21 | 134.89 | 133.97 | 134.76 | 133.56 | 273 |
| May 15, 2024 | 135.05 | 135.10 | 134.85 | 134.94 | 133.74 | 679 |
| May 14, 2024 | 136.23 | 136.77 | 134.60 | 134.80 | 133.60 | 1,103 |
| May 13, 2024 | 136.71 | 137.44 | 136.04 | 136.04 | 134.83 | 980 |
| May 10, 2024 | 136.79 | 137.07 | 136.47 | 136.80 | 135.58 | 401 |
| May 09, 2024 | 136.13 | 136.47 | 135.50 | 136.29 | 135.08 | 823 |
| May 08, 2024 | 136.25 | 136.54 | 135.94 | 136.36 | 135.14 | 224 |
| May 07, 2024 | 136.67 | 137.25 | 135.96 | 135.96 | 134.75 | 3,218 |
| May 03, 2024 | 135.73 | 137.23 | 135.00 | 135.30 | 134.09 | 1,532 |
| May 02, 2024 | 135.36 | 137.34 | 135.36 | 136.53 | 135.31 | 1,985 |
| May 01, 2024 | 135.74 | 137.21 | 135.43 | 137.21 | 135.99 | 633 |
| Apr 30, 2024 | 135.64 | 136.54 | 135.15 | 136.54 | 135.32 | 592 |
| Apr 29, 2024 | 135.08 | 135.73 | 134.26 | 135.24 | 134.03 | 71,716 |
| Apr 26, 2024 | 136.51 | 136.75 | 135.32 | 135.68 | 134.47 | 643 |
| Apr 25, 2024 | 138.31 | 139.19 | 136.95 | 136.96 | 135.73 | 441 |
| Apr 24, 2024 | 135.37 | 137.76 | 134.67 | 137.76 | 136.53 | 4,937 |
| Apr 23, 2024 | 129.10 | 139.70 | 129.10 | 136.08 | 134.87 | 4,067 |
| Apr 22, 2024 | 127.24 | 128.91 | 126.83 | 128.91 | 127.77 | 747 |
| Apr 19, 2024 | 125.13 | 126.43 | 124.17 | 126.43 | 125.30 | 123,007 |
| Apr 18, 2024 | 125.96 | 126.58 | 124.93 | 125.06 | 123.95 | 42,978 |
| Apr 17, 2024 | 126.00 | 126.13 | 125.25 | 125.43 | 124.31 | 1,023 |
| Apr 16, 2024 | 125.74 | 126.12 | 125.00 | 126.12 | 125.00 | 696 |
| Apr 15, 2024 | 124.90 | 125.49 | 124.45 | 125.43 | 124.32 | 3,551 |
| Apr 12, 2024 | 125.82 | 126.82 | 123.94 | 124.11 | 123.00 | 1,806 |
| Apr 11, 2024 | 127.66 | 128.09 | 126.27 | 126.52 | 125.39 | 484 |
| Apr 10, 2024 | 127.84 | 128.10 | 126.67 | 127.10 | 125.97 | 507 |
| Apr 09, 2024 | 126.77 | 127.92 | 126.06 | 127.50 | 126.37 | 1,246 |
| Apr 08, 2024 | 126.35 | 127.06 | 125.70 | 126.10 | 124.98 | 1,226 |
| Apr 05, 2024 | 125.86 | 126.48 | 125.24 | 125.87 | 124.75 | 852 |
| Apr 04, 2024 | 126.72 | 127.05 | 126.45 | 126.55 | 125.42 | 1,865 |
| Apr 03, 2024 | 127.68 | 127.68 | 126.36 | 126.38 | 125.25 | 417 |
| Apr 02, 2024 | 128.50 | 129.14 | 128.36 | 128.36 | 127.22 | 453 |
| Mar 28, 2024 | 128.84 | 129.96 | 128.39 | 129.55 | 128.40 | 1,049 |
| Mar 27, 2024 | 126.58 | 129.29 | 126.50 | 126.88 | 125.75 | 3,190 |
| Mar 26, 2024 | 125.64 | 126.12 | 125.44 | 125.98 | 124.86 | 3,506 |
| Mar 25, 2024 | 125.35 | 126.58 | 125.20 | 125.31 | 124.19 | 909 |
| Mar 22, 2024 | 125.14 | 125.56 | 124.70 | 125.02 | 123.91 | 901 |
| Mar 21, 2024 | 124.20 | 124.47 | 123.27 | 124.34 | 123.23 | 1,500 |
| Mar 20, 2024 | 124.88 | 125.38 | 124.24 | 124.44 | 123.33 | 422 |
| Mar 19, 2024 | 124.88 | 125.35 | 124.36 | 124.67 | 123.56 | 555 |
| Mar 18, 2024 | 124.47 | 125.26 | 124.25 | 124.35 | 123.24 | 5,259 |
| Mar 15, 2024 | 124.22 | 125.00 | 123.49 | 125.00 | 123.89 | 474 |
| Mar 14, 2024 | 127.23 | 127.70 | 125.13 | 125.29 | 124.17 | 913 |
| Mar 13, 2024 | 127.26 | 127.52 | 126.67 | 127.42 | 126.28 | 398 |
| Mar 12, 2024 | 126.53 | 127.63 | 125.99 | 126.48 | 125.35 | 2,802 |
| Mar 11, 2024 | 126.51 | 126.64 | 125.15 | 126.51 | 125.38 | 2,541 |
| Mar 08, 2024 | 125.42 | 125.95 | 124.83 | 125.76 | 124.64 | 886 |
| Mar 07, 2024 | 123.80 | 125.00 | 123.54 | 125.00 | 123.89 | 693 |
| Mar 07, 2024 | 1.22 Dividend | |||||
| Mar 06, 2024 | 123.63 | 124.86 | 123.23 | 124.25 | 121.93 | 855 |
| Mar 05, 2024 | 123.78 | 124.35 | 123.39 | 123.39 | 121.08 | 1,308 |
| Mar 04, 2024 | 123.06 | 124.83 | 122.92 | 123.85 | 121.54 | 2,095 |
| Mar 01, 2024 | 121.38 | 123.01 | 121.19 | 122.79 | 120.50 | 4,186 |
| Feb 29, 2024 | 121.18 | 121.75 | 120.00 | 121.34 | 119.08 | 4,984 |
| Feb 28, 2024 | 121.31 | 121.60 | 120.64 | 121.21 | 118.95 | 195 |
| Feb 27, 2024 | 120.38 | 121.34 | 120.38 | 120.84 | 118.58 | 190 |
| Feb 26, 2024 | 121.61 | 122.04 | 121.09 | 121.32 | 119.05 | 469 |
| Feb 23, 2024 | 121.45 | 122.50 | 121.31 | 121.71 | 119.44 | 746 |
| Feb 22, 2024 | 119.43 | 121.07 | 118.79 | 121.07 | 118.81 | 4,315 |
| Feb 21, 2024 | 119.74 | 120.27 | 119.47 | 119.91 | 117.67 | 318 |
| Feb 20, 2024 | 118.76 | 120.28 | 118.36 | 119.43 | 117.20 | 9,148 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 118.79 | 119.11 | 118.11 | 118.84 | 116.62 | 307 |
| Feb 15, 2024 | 118.70 | 118.76 | 118.12 | 118.44 | 116.23 | 644 |
| Feb 14, 2024 | 118.00 | 118.76 | 117.70 | 117.99 | 115.79 | 8,041 |
| Feb 13, 2024 | 120.17 | 120.61 | 118.13 | 118.28 | 116.07 | 5,964 |
| Feb 12, 2024 | 119.70 | 120.01 | 119.01 | 119.78 | 117.55 | 432 |
| Feb 09, 2024 | 120.07 | 120.38 | 118.57 | 119.19 | 116.97 | 779 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.