Kimberly Clark Historical Data - KMB

KMB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 139.34 1.62 1.18% 137.89 140.67 135.45 2,427,300
Jun 04 2020 137.72 -3.95 -2.79% 140.06 140.78 137.42 1,514,305
Jun 03 2020 141.67 -0.38 -0.27% 142.74 143.36 141.34 1,417,727
Jun 02 2020 142.05 0.77 0.55% 140.65 142.09 140.20 1,215,616
Jun 01 2020 141.28 -0.16 -0.11% 141.50 142.69 140.65 846,408
May 29 2020 141.44 0.64 0.45% 141.02 141.81 139.57 1,944,979
May 28 2020 140.80 2.38 1.72% 139.80 141.37 138.80 1,994,306
May 27 2020 138.42 2.32 1.7% 136.18 138.43 134.5324 1,864,007
May 26 2020 136.10 -3.64 -2.6% 140.36 140.91 135.77 2,003,217
May 25 2020 139.74 0.00 +0.00% 137.37 140.235 136.34 0
May 22 2020 139.74 2.28 1.66% 137.37 140.235 136.34 1,396,018
May 21 2020 137.46 0.61 0.45% 136.73 137.93 135.81 1,597,522
May 20 2020 136.85 1.58 1.17% 135.68 137.45 134.25 1,523,312
May 19 2020 135.27 -1.72 -1.25% 136.75 137.42 135.1245 1,104,853
May 18 2020 136.985 -1.65 -1.19% 139.17 139.84 136.31 1,737,256
May 15 2020 138.64 2.05 1.5% 136.65 138.70 135.94 1,928,134
May 14 2020 136.59 -0.42 -0.31% 136.80 137.66 134.215 1,396,220
May 13 2020 137.01 -0.81 -0.59% 137.45 139.48 136.50 1,398,558
May 12 2020 137.82 -0.75 -0.54% 139.00 139.87 137.52 1,231,683
May 11 2020 138.57 0.06 0.04% 138.31 139.60 137.55 1,427,141
May 08 2020 138.51 1.81 1.32% 138.75 139.09 137.425 1,133,171
May 07 2020 136.70 1.93 1.43% 136.36 138.27 135.925 1,861,042
May 06 2020 134.77 -2.36 -1.72% 137.01 137.73 134.12 1,724,265
May 05 2020 137.13 1.40 1.03% 136.21 138.51 135.00 1,939,626
May 04 2020 135.73 -1.05 -0.77% 137.27 137.60 135.445 2,393,261
May 01 2020 136.78 -1.70 -1.23% 137.98 139.55 136.00 1,453,501
Apr 30 2020 138.48 -0.48 -0.35% 138.24 140.28 137.60 3,351,460
Apr 29 2020 138.96 -2.04 -1.45% 140.41 142.00 137.53 2,495,762
Apr 28 2020 141.00 0.64 0.46% 141.10 141.86 138.77 1,513,790
Apr 27 2020 140.36 -1.30 -0.92% 142.10 142.48 139.77 1,318,799
Apr 24 2020 141.66 1.30 0.93% 140.18 141.95 139.475 1,506,104
Apr 23 2020 140.36 -2.44 -1.71% 142.70 144.60 139.61 2,414,953
Apr 22 2020 142.80 0.81 0.57% 140.95 144.82 137.30 3,107,033
Apr 21 2020 141.99 2.27 1.62% 137.94 142.30 137.25 2,015,397
Apr 20 2020 139.72 -2.22 -1.56% 141.12 141.44 139.31 1,814,585
Apr 17 2020 141.94 2.21 1.58% 140.72 142.07 137.26 1,947,592
Apr 16 2020 139.73 2.06 1.5% 138.79 140.618 136.91 1,577,016
Apr 15 2020 137.67 -2.42 -1.73% 138.71 140.09 136.74 1,853,964
Apr 14 2020 140.09 7.38 5.56% 136.23 140.63 134.74 2,541,163
Apr 13 2020 132.71 1.22 0.93% 131.15 133.52 130.35 1,856,750
Apr 10 2020 131.49 0.00 +0.00% 132.17 136.33 130.00 0
Apr 09 2020 131.49 -1.15 -0.87% 132.17 136.33 130.00 2,253,308
Apr 08 2020 132.64 1.25 0.95% 133.75 133.75 130.45 1,928,420
Apr 07 2020 131.39 -1.76 -1.32% 136.07 139.7318 130.92 2,133,184
Apr 06 2020 133.15 3.55 2.74% 132.31 134.34 129.65 2,267,696
Apr 03 2020 129.60 0.32 0.25% 128.61 131.40 127.21 1,393,764
Apr 02 2020 129.28 3.62 2.88% 124.43 130.27 124.19 2,493,977
Apr 01 2020 125.66 -2.21 -1.73% 124.88 126.77 122.42 1,950,987
Mar 31 2020 127.87 -4.56 -3.44% 131.27 132.99 127.28 2,389,270
Mar 30 2020 132.43 7.53 6.03% 128.96 132.96 124.89 2,361,081
Mar 27 2020 124.90 0.89 0.72% 122.01 129.89 121.54 2,288,266
Mar 26 2020 124.01 7.26 6.22% 116.20 124.66 114.00 3,278,825
Mar 25 2020 116.75 -0.63 -0.54% 117.59 121.685 113.61 3,060,553
Mar 24 2020 117.38 5.04 4.49% 115.13 124.67 110.66 3,076,762
Mar 23 2020 112.34 -5.94 -5.02% 117.97 121.77 111.15 3,540,943
Mar 20 2020 118.2799 -7.92 -6.28% 125.86 128.60 117.65 3,865,706
Mar 19 2020 126.20 -8.15 -6.07% 135.78 136.57 123.56 4,253,846
Mar 18 2020 134.35 -9.72 -6.75% 138.84 145.01 132.17 4,324,536
Mar 17 2020 144.07 9.36 6.95% 137.42 146.85 133.56 5,211,789
Mar 16 2020 134.71 0.53 0.39% 122.29 139.68 122.29 4,265,108
Mar 13 2020 134.18 11.87 9.7% 127.92 134.95 123.09 4,315,786
Mar 12 2020 122.31 -11.85 -8.83% 127.08 131.64 121.78 3,813,605
Mar 11 2020 134.16 -6.86 -4.86% 138.00 139.29 131.84 2,985,467
Mar 10 2020 141.02 -0.30 -0.21% 144.12 144.23 134.53 3,858,270
Mar 09 2020 141.32 -5.14 -3.51% 139.60 147.53 138.95 3,683,691


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.