Kimberly Clark Corp (KMB)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.82 | -4.05631446892 | 143.48 | 145.615 | 134.67 | 3067852 | 141.17190145 | CS |
| 4 | -0.11 | -0.0798432169558 | 137.77 | 145.615 | 134.67 | 2100471 | 140.12458548 | CS |
| 12 | 2.43 | 1.79693854914 | 135.23 | 145.615 | 127.95 | 2010564 | 137.24440604 | CS |
| 26 | 17.95 | 14.9945702113 | 119.71 | 145.615 | 117.67 | 2169791 | 130.34172151 | CS |
| 52 | -0.13 | -0.0943464692648 | 137.79 | 145.615 | 116.317 | 1970326 | 127.28655785 | CS |
| 156 | 3.16 | 2.34944237918 | 134.5 | 147.87 | 108.74 | 1799728 | 130.56792688 | CS |
| 260 | 1.68 | 1.23547580527 | 135.98 | 160.16 | 108.74 | 1857520 | 133.30624053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 135.88 | -8.21 | -5.70 | 139.75 | 140.65 | 135.61 | 5072584 |
| 1721688000 | 144.09 | 0.46 | 0.32 | 143.5 | 144.1 | 142.79 | 1725425 |
| 1721428800 | 143.63 | -0.43 | -0.30 | 145.04 | 145.22999 | 143.34 | 3966594 |
| 1721342400 | 144.06 | 0.51 | 0.36 | 142.72 | 145.615 | 142.5 | 2312530 |
| 1721256000 | 143.55 | 1.09 | 0.77 | 143.47999 | 144.93 | 143.19 | 2262127 |
| 1721169600 | 142.46 | 1.45 | 1.03 | 141.05 | 142.65 | 140.96 | 1916748 |
| 1721083200 | 141.01 | -0.52 | -0.37 | 141.54 | 142.21 | 140.965 | 1863264 |
| 1720824000 | 141.53 | 0.51 | 0.36 | 141.21 | 142.41 | 140.38999 | 1478170 |
| 1720737600 | 141.02 | 0.23 | 0.16 | 141.06 | 141.72999 | 140.47999 | 1387185 |
| 1720651200 | 140.79 | 1.36 | 0.98 | 139.83 | 140.81 | 139.47 | 1298523 |
| 1720564800 | 139.43 | 0.15 | 0.11 | 139.09 | 140.02 | 138.54 | 1875267 |
| 1720478400 | 139.28 | 0.99 | 0.72 | 138.47999 | 139.5 | 138.07 | 1348581 |
| 1720219200 | 138.29 | 0.77 | 0.56 | 137.54 | 138.58 | 136.6712 | 1221447 |
| 1720040640 | 137.52 | -0.47 | -0.34 | 138.46 | 138.46 | 136.81 | 736898 |
| 1719960000 | 137.99 | 0.17 | 0.12 | 138.68 | 138.83 | 136.975 | 1726795 |
| 1719873600 | 137.82 | -0.38 | -0.27 | 139.47999 | 140.22999 | 137.81 | 2052846 |
| 1719614400 | 138.19999 | -1.15 | -0.83 | 139.07 | 139.66999 | 138.07 | 4428327 |
| 1719528000 | 139.35 | 0.18 | 0.13 | 139.195 | 139.74 | 138.5 | 1417817 |
| 1719441600 | 139.16999 | 0.75 | 0.54 | 137.77 | 139.47 | 137 | 1817820 |
| 1719355200 | 138.41999 | -1.28 | -0.92 | 139.8 | 139.8865 | 138.19 | 1644169 |
| 1719268800 | 139.69999 | 0.23 | 0.16 | 139.96 | 141.055 | 139.41999 | 1468470 |
| 1719009600 | 139.47 | -0.65 | -0.46 | 140.6 | 141.05 | 139.36 | 3489160 |
| 1718923200 | 140.12 | -1.55 | -1.09 | 141.38999 | 142.195 | 139.68 | 1752878 |
| 1718750400 | 141.66999 | 1.22 | 0.87 | 140.33 | 141.8 | 140.11 | 1431920 |
| 1718664000 | 140.44999 | 0.96 | 0.69 | 138.53 | 141.07 | 138.2067 | 2006571 |
| 1718404800 | 139.49 | 0.06 | 0.04 | 138.85 | 139.935 | 138.43 | 1736313 |
| 1718318400 | 139.43 | 4.24 | 3.14 | 138.8 | 139.55 | 138.13 | 3493758 |
| 1718232000 | 135.19 | -0.46 | -0.34 | 134.79 | 135.65 | 134.06 | 1848264 |
| 1718145600 | 135.65 | 0.18 | 0.13 | 135.25 | 135.71 | 134.41999 | 1909744 |
| 1718059200 | 135.47 | 0.99 | 0.74 | 133.94999 | 136.155 | 133.43 | 1938722 |
| 1717800000 | 134.47999 | -2.52 | -1.84 | 135.62 | 136.28 | 134.4 | 2155306 |
| 1717713600 | 137 | 0.16 | 0.12 | 137.34 | 137.34 | 135.91 | 1791234 |
| 1717627200 | 136.84 | -0.55 | -0.40 | 137.16 | 137.6 | 135.47 | 1593443 |
| 1717540800 | 137.38999 | 2.5 | 1.85 | 135.84 | 138.63999 | 134.88 | 3553427 |
| 1717454400 | 134.88999 | 1.59 | 1.19 | 135.05 | 135.49 | 133.75 | 2184310 |
| 1717195200 | 133.3 | 3.63 | 2.80 | 129.66999 | 133.66 | 129.34 | 4232669 |
| 1717108800 | 129.66999 | 1.51 | 1.18 | 128.16 | 130.28 | 128.11 | 2681003 |
| 1717022400 | 128.16 | -0.99 | -0.77 | 128.9 | 129.15 | 127.95 | 1608365 |
| 1716936000 | 129.15 | -2.79 | -2.11 | 131.21 | 131.417 | 128.88 | 2168755 |
| 1716590400 | 131.94 | 0.1 | 0.08 | 132.22 | 132.615 | 131.4 | 1413947 |
| 1716504000 | 131.84 | -2.03 | -1.52 | 133.28 | 133.29 | 131.57 | 1519362 |
| 1716417600 | 133.87 | 0.13 | 0.10 | 133.54 | 133.91 | 132.87 | 1518303 |
| 1716331200 | 133.74 | 0.12 | 0.09 | 134 | 134.57499 | 133.335 | 1384890 |
| 1716244800 | 133.62 | -0.67 | -0.50 | 134.27 | 134.29 | 133.4 | 1796439 |
| 1715985600 | 134.29 | -0.38 | -0.28 | 134.66 | 134.82 | 133.6 | 1418796 |
| 1715899200 | 134.66999 | 0.56 | 0.42 | 134.25 | 135.01 | 133.86 | 1631541 |
| 1715812800 | 134.11 | -0.99 | -0.73 | 135.55 | 135.55 | 134.02 | 2166672 |
| 1715726400 | 135.1 | -1.19 | -0.87 | 136.28 | 136.84 | 134.44 | 1454899 |
| 1715640000 | 136.29 | -0.38 | -0.28 | 136.9 | 137.47 | 135.9 | 1194173 |
| 1715380800 | 136.66999 | 0.01 | 0.01 | 136.74 | 137.1 | 135.97999 | 1048867 |
| 1715294400 | 136.66 | 0.73 | 0.54 | 136.13 | 136.85 | 135.44999 | 1160392 |
| 1715208000 | 135.93 | -0.05 | -0.04 | 136 | 136.69 | 135.47999 | 2180726 |
| 1715121600 | 135.97999 | 0.01 | 0.01 | 136.9 | 137.38 | 135.63999 | 2619249 |
| 1715035200 | 135.97 | -0.12 | -0.09 | 136.02 | 136.41 | 134.77 | 1796217 |
| 1714776000 | 136.09 | -0.41 | -0.30 | 136.25 | 136.66 | 134.785 | 1907298 |
| 1714689600 | 136.5 | 0.03 | 0.02 | 135.88999 | 136.97 | 135.78 | 1687342 |
| 1714603200 | 136.47 | -0.06 | -0.04 | 135.22999 | 137.6076 | 135.22999 | 2105600 |
| 1714516800 | 136.53 | 0.6 | 0.44 | 135.46 | 137.11 | 134.16999 | 2875739 |
| 1714430400 | 135.93 | 0.69 | 0.51 | 135.24 | 135.94999 | 134.365 | 2148078 |
| 1714171200 | 135.24 | -1.19 | -0.87 | 135.27 | 136.71 | 135.22999 | 2123896 |
| 1714084800 | 136.43 | -1.35 | -0.98 | 138.946 | 139 | 135.81 | 2946048 |
| 1713998400 | 137.78 | 1.74 | 1.28 | 135.9 | 138.22 | 134.46 | 3551363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
