Kimberly Clark (KMY)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 130.24 | -0.26 | -0.20 | 130.72 | 131.54 | 130.1 | 706 |
| 1722025620 | 130.5 | 0.04 | 0.03 | 130.16 | 131.02 | 130.16 | 219 |
| 1721939160 | 130.46 | 1.22 | 0.94 | 129.91999 | 131.62 | 129.56 | 574 |
| 1721852820 | 129.24 | 3.88 | 3.10 | 125.16 | 129.24 | 124.66 | 604 |
| 1721766420 | 125.36 | -7.04 | -5.32 | 131.9 | 132.63999 | 125.36 | 991 |
| 1721679960 | 132.4 | 0.76 | 0.58 | 131.74 | 132.41999 | 131.54 | 160 |
| 1721420760 | 131.63999 | -0.62 | -0.47 | 131.96 | 132.84 | 131.63999 | 928 |
| 1721334360 | 132.26 | 0.8 | 0.61 | 131.19999 | 133.4 | 130.76 | 1425 |
| 1721248020 | 131.46 | 1 | 0.77 | 130.66 | 132.3 | 130.38 | 1208 |
| 1721161560 | 130.46 | 0.62 | 0.48 | 129.22 | 130.46 | 129.22 | 34 |
| 1721075160 | 129.84 | -0.26 | -0.20 | 130.6 | 130.69999 | 129.84 | 286 |
| 1720815960 | 130.1 | 0.58 | 0.45 | 129.63999 | 130.1 | 129.63999 | 179 |
| 1720729560 | 129.52 | -0.04 | -0.03 | 129.52 | 130.16 | 129.26 | 410 |
| 1720643220 | 129.56 | 0.22 | 0.17 | 129.04 | 129.74 | 128.5 | 415 |
| 1720556760 | 129.34 | 0.88 | 0.69 | 128.41999 | 129.54 | 128.3 | 161 |
| 1720470360 | 128.46 | 1.06 | 0.83 | 126.5 | 128.46 | 126.5 | 327 |
| 1720211220 | 127.4 | -0.02 | -0.02 | 126.74 | 127.6 | 126.7 | 460 |
| 1720124820 | 127.42 | -0.54 | -0.42 | 127 | 127.84 | 126.8 | 124 |
| 1720038420 | 127.96 | -0.6 | -0.47 | 128.1 | 128.69999 | 127.94 | 234 |
| 1719952020 | 128.56 | -0.56 | -0.43 | 127.92 | 128.86 | 127.8 | 558 |
| 1719865620 | 129.12 | -0.02 | -0.02 | 127.74 | 129.82 | 127.74 | 694 |
| 1719606420 | 129.13999 | -0.72 | -0.55 | 130.04 | 130.58 | 129.13999 | 155 |
| 1719520020 | 129.86 | -0.44 | -0.34 | 129.74 | 130.34 | 129.13999 | 570 |
| 1719433620 | 130.3 | 0.94 | 0.73 | 129.74 | 130.3 | 129.19999 | 322 |
| 1719347160 | 129.36 | -1.04 | -0.80 | 130.08 | 130.66 | 129.36 | 70 |
| 1719260820 | 130.4 | -0.52 | -0.40 | 130.56 | 130.56 | 130.08 | 339 |
| 1719001620 | 130.91999 | -0.54 | -0.41 | 130.46 | 131.44 | 130.32 | 437 |
| 1718915160 | 131.46 | 0.18 | 0.14 | 131.6 | 132.47998 | 131.06 | 521 |
| 1718828820 | 131.28 | -0.18 | -0.14 | 131.63999 | 132.13999 | 131.28 | 415 |
| 1718742360 | 131.46 | 0.4 | 0.31 | 130.16 | 132.1 | 130.16 | 542 |
| 1718656020 | 131.06 | 0.58 | 0.44 | 129.32 | 131.06 | 129.32 | 348 |
| 1718396820 | 130.47998 | 1.02 | 0.79 | 129.97998 | 130.47998 | 128.94 | 491 |
| 1718310420 | 129.46 | 4.96 | 3.98 | 125.1 | 129.63999 | 125.1 | 1356 |
| 1718224020 | 124.5 | -1.54 | -1.22 | 126.08 | 126.12 | 123.98 | 454 |
| 1718137620 | 126.04 | -0.2 | -0.16 | 125.36 | 126.04 | 125.26 | 107 |
| 1718051220 | 126.24 | 1.34 | 1.07 | 124.18 | 126.24 | 124.18 | 75 |
| 1717792020 | 124.9 | -1.08 | -0.86 | 125.12 | 125.94 | 124.5 | 415 |
| 1717705620 | 125.98 | 0.34 | 0.27 | 125.74 | 126.06 | 125.32 | 245 |
| 1717619220 | 125.64 | -0.44 | -0.35 | 126.14 | 126.7 | 125.02 | 333 |
| 1717532820 | 126.08 | 2.4 | 1.94 | 122.72 | 126.66 | 122.72 | 639 |
| 1717446420 | 123.68 | 1.58 | 1.29 | 122.24 | 124.58 | 122.24 | 1458 |
| 1717187220 | 122.1 | 2.72 | 2.28 | 119.5 | 122.1 | 119.48 | 830 |
| 1717100820 | 119.38 | 0.58 | 0.49 | 118.02 | 119.38 | 118.02 | 755 |
| 1717014420 | 118.8 | -0.08 | -0.07 | 118.82 | 118.82 | 118.08 | 205 |
| 1716928020 | 118.88 | -2.9 | -2.38 | 121.1 | 121.1 | 118.88 | 290 |
| 1716841560 | 121.78 | 0.52 | 0.43 | 121.78 | 121.78 | 120.72 | 786 |
| 1716582420 | 121.26 | -0.74 | -0.61 | 121.62 | 122.26 | 121.22 | 338 |
| 1716496020 | 122 | -1.22 | -0.99 | 123.44 | 124.04 | 121.62 | 161 |
| 1716409620 | 123.22 | 0.04 | 0.03 | 123.32 | 123.46 | 122.98 | 206 |
| 1716323160 | 123.18 | 0.22 | 0.18 | 123.14 | 123.34 | 122.52 | 310 |
| 1716236760 | 122.96 | -0.78 | -0.63 | 124 | 124 | 122.96 | 120 |
| 1715977620 | 123.74 | -0.14 | -0.11 | 124.5 | 124.5 | 123.74 | 33 |
| 1715891220 | 123.88 | 0.62 | 0.50 | 123.1 | 123.96 | 123.1 | 137 |
| 1715804820 | 123.26 | -1.32 | -1.06 | 125.1 | 125.1 | 123.26 | 515 |
| 1715718420 | 124.58 | -1.4 | -1.11 | 125.98 | 125.98 | 124.54 | 184 |
| 1715631960 | 125.98 | -0.82 | -0.65 | 127.3 | 127.4 | 125.98 | 433 |
| 1715372820 | 126.8 | 0.4 | 0.32 | 126.96 | 127.2 | 126.52 | 370 |
| 1715286420 | 126.4 | 0.02 | 0.02 | 126.76 | 126.76 | 126.06 | 136 |
| 1715200020 | 126.38 | 0.12 | 0.10 | 126.38 | 127.08 | 126.28 | 623 |
| 1715113620 | 126.26 | 0.56 | 0.45 | 126.12 | 127.12 | 125.7 | 356 |
| 1715027220 | 125.7 | -0.82 | -0.65 | 126.26 | 126.98 | 125.2 | 158 |
| 1714768020 | 126.52 | -0.86 | -0.68 | 127.62 | 127.68 | 125.84 | 872 |
| 1714681560 | 127.38 | -0.54 | -0.42 | 126.84 | 127.72 | 126.84 | 334 |
| 1714508820 | 127.92 | 1.66 | 1.31 | 127.22 | 127.92 | 126.28 | 442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
