Canada markets closed

Kimberly-Clark Corporation (KMB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.24-1.19 (-0.87%)
At close: 04:00PM EDT
135.25 +0.01 (+0.01%)
After hours: 07:57PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 04, 2024121.88123.17121.63122.53121.332,018,600
Jan 03, 2024122.83123.27121.30121.74120.551,742,500
Jan 02, 2024121.20123.28121.20122.36121.162,347,700
Dec 29, 2023120.82121.61120.76121.51120.321,765,800
Dec 28, 2023120.34120.89120.09120.82119.641,129,700
Dec 27, 2023119.67120.38119.56120.31119.13941,800
Dec 26, 2023120.22120.40119.68120.09118.92792,600
Dec 22, 2023119.73120.71119.63120.21119.031,134,000
Dec 21, 2023119.34119.61118.06119.43118.261,369,500
Dec 20, 2023120.20120.42118.76118.80117.641,801,100
Dec 19, 2023120.50121.01120.02120.77119.591,277,800
Dec 18, 2023119.78121.08119.51120.59119.411,710,100
Dec 15, 2023119.58119.90118.24119.44118.275,047,900
Dec 14, 2023123.52123.52120.65120.84119.662,112,100
Dec 13, 2023121.16123.66120.80123.62122.412,310,700
Dec 12, 2023121.23121.83120.86121.77120.581,650,700
Dec 11, 2023120.31121.02119.59120.97119.791,337,300
Dec 08, 2023121.32121.44119.59119.94118.771,795,500
Dec 07, 2023121.49122.41120.75121.49120.302,007,000
Dec 07, 20231.18 Dividend
Dec 06, 2023121.78122.47121.16122.45120.082,415,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...