Kimberly-Clark Corporation (KMB.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
As of 03:43PM ART. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 25,000.00 | 25,255.50 | 24,920.00 | 25,229.50 | 25,229.50 | 187 |
| Apr 30, 2024 | 24,696.00 | 25,025.50 | 24,663.00 | 24,822.50 | 24,822.50 | 154 |
| Apr 29, 2024 | 24,534.50 | 24,705.00 | 24,292.50 | 24,705.00 | 24,705.00 | 42 |
| Apr 26, 2024 | 24,460.00 | 24,677.50 | 24,437.50 | 24,450.00 | 24,450.00 | 180 |
| Apr 25, 2024 | 24,200.50 | 24,460.00 | 24,200.50 | 24,450.00 | 24,450.00 | 133 |
| Apr 24, 2024 | 23,788.00 | 24,283.00 | 23,788.00 | 24,266.00 | 24,266.00 | 133 |
| Apr 23, 2024 | 24,099.50 | 24,099.50 | 23,818.00 | 23,881.50 | 23,881.50 | 1,753 |
| Apr 22, 2024 | 22,823.00 | 22,852.00 | 22,664.50 | 22,801.00 | 22,801.00 | 155 |
| Apr 19, 2024 | 22,274.50 | 22,560.00 | 22,260.00 | 22,560.00 | 22,560.00 | 14 |
| Apr 18, 2024 | 22,236.50 | 22,369.50 | 22,032.00 | 22,366.00 | 22,366.00 | 99 |
| Apr 17, 2024 | 22,437.50 | 22,437.50 | 22,149.50 | 22,229.50 | 22,229.50 | 16 |
| Apr 16, 2024 | 22,351.50 | 22,599.00 | 22,351.50 | 22,599.00 | 22,599.00 | 25 |
| Apr 15, 2024 | 21,770.00 | 22,539.00 | 21,770.00 | 22,351.50 | 22,351.50 | 118 |
| Apr 12, 2024 | 21,950.00 | 22,000.50 | 21,654.50 | 21,700.00 | 21,700.00 | 163 |
| Apr 11, 2024 | 22,160.00 | 22,233.50 | 22,012.50 | 22,012.50 | 22,012.50 | 7 |
| Apr 10, 2024 | 22,329.00 | 22,329.00 | 21,933.50 | 22,242.50 | 22,242.50 | 44 |
| Apr 09, 2024 | 21,833.00 | 22,340.00 | 21,640.50 | 22,329.00 | 22,329.00 | 126 |
| Apr 08, 2024 | 21,900.00 | 21,900.00 | 21,647.50 | 21,833.00 | 21,833.00 | 52 |
| Apr 05, 2024 | 22,365.50 | 22,365.50 | 21,511.50 | 22,021.00 | 22,021.00 | 99 |
| Apr 04, 2024 | 22,780.50 | 23,019.50 | 22,240.00 | 22,365.50 | 22,365.50 | 109 |
| Apr 03, 2024 | 22,999.00 | 22,999.00 | 22,446.00 | 22,479.50 | 22,479.50 | 282 |
| Mar 27, 2024 | 23,389.00 | 23,582.50 | 22,872.50 | 23,011.00 | 23,011.00 | 338 |
| Mar 26, 2024 | 22,789.00 | 23,182.00 | 22,789.00 | 23,152.50 | 23,152.50 | 47 |
| Mar 25, 2024 | 23,168.50 | 23,168.50 | 22,782.00 | 22,782.00 | 22,782.00 | 45 |
| Mar 22, 2024 | 22,906.50 | 22,910.50 | 22,750.00 | 22,875.00 | 22,875.00 | 178 |
| Mar 21, 2024 | 22,732.00 | 22,880.00 | 22,732.00 | 22,790.00 | 22,790.00 | 78 |
| Mar 20, 2024 | 22,686.50 | 22,888.00 | 22,578.00 | 22,732.00 | 22,732.00 | 43 |
| Mar 19, 2024 | 22,565.00 | 22,575.00 | 22,356.00 | 22,520.00 | 22,520.00 | 68 |
| Mar 18, 2024 | 22,430.00 | 22,448.50 | 22,217.50 | 22,217.50 | 22,217.50 | 18 |
| Mar 15, 2024 | 21,789.00 | 22,302.00 | 21,789.00 | 22,300.00 | 22,300.00 | 199 |
| Mar 14, 2024 | 22,389.00 | 22,434.50 | 22,008.50 | 22,089.00 | 22,089.00 | 148 |
| Mar 13, 2024 | 22,757.00 | 22,800.00 | 22,330.00 | 22,330.00 | 22,330.00 | 26 |
| Mar 12, 2024 | 22,270.00 | 23,000.00 | 22,270.00 | 22,756.00 | 22,756.00 | 1,753 |
| Mar 11, 2024 | 21,820.00 | 21,820.00 | 21,511.00 | 21,573.00 | 21,573.00 | 154 |
| Mar 08, 2024 | 21,502.50 | 21,969.00 | 21,472.00 | 21,900.00 | 21,900.00 | 264 |
| Mar 07, 2024 | 20,850.00 | 21,519.00 | 20,090.00 | 21,495.00 | 21,495.00 | 4,233 |
| Mar 07, 2024 | 0.203333 Dividend | |||||
| Mar 06, 2024 | 21,514.00 | 21,670.00 | 20,842.00 | 21,141.00 | 21,140.80 | 163 |
| Mar 05, 2024 | 21,710.00 | 21,997.50 | 21,385.50 | 21,514.00 | 21,513.79 | 2,479 |
| Mar 04, 2024 | 22,750.00 | 22,750.00 | 21,839.00 | 22,046.50 | 22,046.29 | 134 |
| Mar 01, 2024 | 22,103.50 | 22,504.00 | 21,798.00 | 22,293.00 | 22,292.79 | 859 |
| Feb 29, 2024 | 21,700.00 | 22,750.00 | 21,609.00 | 21,754.50 | 21,754.29 | 431 |
| Feb 28, 2024 | 22,056.00 | 22,086.00 | 21,559.00 | 21,692.50 | 21,692.29 | 31 |
| Feb 27, 2024 | 22,057.50 | 22,086.00 | 22,041.00 | 22,086.00 | 22,085.79 | 13 |
| Feb 26, 2024 | 22,793.00 | 22,793.00 | 21,964.00 | 21,965.00 | 21,964.79 | 95 |
| Feb 23, 2024 | 22,279.00 | 22,793.00 | 22,231.00 | 22,793.00 | 22,792.78 | 1,432 |
| Feb 22, 2024 | 22,162.00 | 22,176.00 | 21,740.50 | 22,176.00 | 22,175.79 | 45 |
| Feb 21, 2024 | 22,606.00 | 22,606.00 | 22,386.00 | 22,393.50 | 22,393.29 | 103 |
| Feb 20, 2024 | 22,513.50 | 22,809.00 | 22,293.00 | 22,606.00 | 22,605.78 | 5,353 |
| Feb 19, 2024 | 21,781.00 | 21,781.00 | 21,781.00 | 21,781.00 | 21,780.79 | - |
| Feb 16, 2024 | 22,969.00 | 22,969.00 | 21,770.00 | 21,781.00 | 21,780.79 | 80 |
| Feb 15, 2024 | 23,500.00 | 23,500.00 | 22,860.00 | 22,969.00 | 22,968.78 | 45 |
| Feb 14, 2024 | 24,635.00 | 24,635.00 | 23,063.00 | 23,248.50 | 23,248.28 | 81 |
| Feb 09, 2024 | 25,594.00 | 25,594.00 | 24,600.00 | 24,635.00 | 24,634.76 | 60 |
| Feb 08, 2024 | 25,107.50 | 25,335.00 | 24,825.00 | 24,890.00 | 24,889.76 | 82 |
| Feb 07, 2024 | 25,582.00 | 25,875.00 | 25,578.00 | 25,578.00 | 25,577.75 | 34 |
| Feb 06, 2024 | 25,660.00 | 25,660.00 | 25,256.00 | 25,328.00 | 25,327.76 | 17 |
| Feb 05, 2024 | 27,000.00 | 27,000.00 | 25,793.00 | 25,866.00 | 25,865.75 | 64 |
| Feb 02, 2024 | 26,300.00 | 27,333.00 | 26,161.50 | 26,430.00 | 26,429.75 | 92 |
| Feb 01, 2024 | 25,349.50 | 26,349.50 | 25,349.50 | 26,300.00 | 26,299.75 | 64 |
| Jan 31, 2024 | 25,587.00 | 25,587.00 | 24,739.00 | 24,739.00 | 24,738.76 | 143 |
| Jan 30, 2024 | 26,111.50 | 26,111.50 | 25,399.00 | 25,587.00 | 25,586.75 | 81 |
| Jan 29, 2024 | 25,413.50 | 25,586.00 | 25,413.50 | 25,500.00 | 25,499.76 | 27 |
| Jan 26, 2024 | 25,683.00 | 25,835.00 | 24,800.00 | 24,842.50 | 24,842.26 | 1,504 |
| Jan 25, 2024 | 26,449.50 | 26,500.00 | 25,650.00 | 25,683.00 | 25,682.75 | 133 |
| Jan 24, 2024 | 26,647.00 | 26,647.00 | 25,486.00 | 25,714.00 | 25,713.75 | 258 |
| Jan 23, 2024 | 27,100.00 | 27,100.00 | 26,737.50 | 26,737.50 | 26,737.24 | 29 |
| Jan 22, 2024 | 26,119.00 | 26,932.50 | 26,119.00 | 26,472.50 | 26,472.25 | 39 |
| Jan 19, 2024 | 27,006.50 | 27,006.50 | 26,673.50 | 26,673.50 | 26,673.24 | 27 |
| Jan 18, 2024 | 26,330.00 | 26,698.00 | 26,066.50 | 26,090.50 | 26,090.25 | 144 |
| Jan 17, 2024 | 24,892.00 | 26,582.50 | 24,892.00 | 26,330.00 | 26,329.75 | 113 |
| Jan 16, 2024 | 22,880.00 | 25,149.50 | 22,880.00 | 24,892.00 | 24,891.76 | 839 |
| Jan 15, 2024 | 23,320.00 | 23,320.00 | 22,830.00 | 23,210.00 | 23,209.78 | 14 |
| Jan 12, 2024 | 23,845.00 | 24,181.50 | 23,285.00 | 23,320.00 | 23,319.78 | 375 |
| Jan 11, 2024 | 24,020.00 | 24,181.50 | 23,850.00 | 24,181.50 | 24,181.27 | 840 |
| Jan 10, 2024 | 24,836.00 | 24,836.00 | 24,053.50 | 24,053.50 | 24,053.27 | 374 |
| Jan 09, 2024 | 24,997.50 | 24,997.50 | 24,395.50 | 24,836.00 | 24,835.76 | 38 |
| Jan 08, 2024 | 23,300.00 | 24,665.00 | 22,310.00 | 24,600.00 | 24,599.76 | 1,704 |
| Jan 05, 2024 | 22,000.00 | 23,300.00 | 22,000.00 | 23,182.50 | 23,182.28 | 84 |
| Jan 04, 2024 | 21,300.00 | 22,269.00 | 21,300.00 | 22,269.00 | 22,268.79 | 234 |
| Jan 03, 2024 | 20,511.00 | 21,120.50 | 20,300.00 | 21,120.50 | 21,120.30 | 385 |
| Jan 02, 2024 | 19,722.00 | 20,400.00 | 19,574.00 | 20,400.00 | 20,399.80 | 88 |
| Dec 29, 2023 | 19,050.00 | 19,723.00 | 19,036.00 | 19,722.50 | 19,722.31 | 58 |
| Dec 28, 2023 | 17,610.00 | 19,110.00 | 17,610.00 | 19,044.00 | 19,043.82 | 83 |
| Dec 27, 2023 | 18,099.50 | 18,099.50 | 17,600.00 | 17,607.50 | 17,607.33 | 1,068 |
| Dec 26, 2023 | 18,431.00 | 18,603.50 | 17,950.00 | 18,099.50 | 18,099.33 | 54 |
| Dec 22, 2023 | 19,233.00 | 19,233.00 | 18,690.00 | 18,910.50 | 18,910.32 | 57 |
| Dec 21, 2023 | 18,678.00 | 19,058.50 | 18,360.00 | 18,621.50 | 18,621.32 | 40 |
| Dec 20, 2023 | 20,000.00 | 20,000.00 | 18,670.50 | 18,678.00 | 18,677.82 | 174 |
| Dec 19, 2023 | 18,980.00 | 19,439.50 | 18,980.00 | 19,128.00 | 19,127.82 | 75 |
| Dec 18, 2023 | 19,278.00 | 19,661.00 | 18,865.50 | 19,020.00 | 19,019.82 | 293 |
| Dec 15, 2023 | 20,000.00 | 20,055.00 | 19,070.00 | 19,721.00 | 19,720.81 | 694 |
| Dec 14, 2023 | 20,947.50 | 20,947.50 | 18,120.50 | 19,070.00 | 19,069.82 | 50 |
| Dec 13, 2023 | 20,090.00 | 21,094.50 | 19,143.00 | 20,949.00 | 20,948.80 | 247 |
| Dec 12, 2023 | 20,200.00 | 20,679.50 | 19,641.50 | 20,101.50 | 20,101.31 | 40 |
| Dec 11, 2023 | 21,000.00 | 21,000.00 | 18,625.00 | 20,249.50 | 20,249.31 | 190 |
| Dec 07, 2023 | 19,000.00 | 20,499.50 | 18,998.00 | 20,195.50 | 20,195.31 | 175 |
| Dec 07, 2023 | 0.196667 Dividend | |||||
| Dec 06, 2023 | 17,228.00 | 19,500.00 | 17,228.00 | 19,500.00 | 19,499.62 | 108 |
| Dec 05, 2023 | 18,400.00 | 18,511.50 | 17,957.00 | 18,319.00 | 18,318.64 | 720 |
| *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.