KMB

Kimberly Clark Historical Data

KMB Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 146.96 1.09 0.75% 145.64 147.88 145.55 1,075,095
Sep 21 2020 145.87 -0.10 -0.07% 145.50 146.81 144.36 1,235,535
Sep 18 2020 145.97 -0.65 -0.44% 146.04 147.34 144.68 1,950,102
Sep 17 2020 146.62 -1.13 -0.76% 146.60 147.82 145.39 1,450,439
Sep 16 2020 147.75 1.27 0.87% 146.76 148.92 146.58 1,476,607
Sep 15 2020 146.48 -2.02 -1.36% 148.50 149.55 146.39 1,811,426
Sep 14 2020 148.50 0.00 0.0% 149.26 149.6594 148.15 1,583,490
Sep 11 2020 148.50 0.35 0.24% 148.60 149.04 147.25 2,101,168
Sep 10 2020 148.15 -3.30 -2.18% 151.13 151.61 146.07 1,723,599
Sep 09 2020 151.45 2.48 1.66% 150.82 153.07 149.00 1,730,853
Sep 08 2020 148.97 -3.26 -2.14% 152.30 153.00 148.3337 2,038,571
Sep 07 2020 152.23 0.00 +0.00% 152.34 154.8584 150.09 0
Sep 04 2020 152.23 -0.02 -0.01% 152.34 154.8584 150.09 1,589,873
Sep 03 2020 152.25 -4.26 -2.72% 155.73 156.43 151.00 1,541,607
Sep 02 2020 156.51 2.11 1.37% 154.05 157.35 154.05 1,358,182
Sep 01 2020 154.40 -3.35 -2.12% 157.39 157.825 153.93 1,418,755
Aug 31 2020 157.7482 1.25 0.8% 156.42 157.91 156.40 1,139,722
Aug 28 2020 156.50 0.30 0.19% 156.12 156.58 154.6522 897,595
Aug 27 2020 156.20 0.20 0.13% 156.25 157.59 156.14 899,212
Aug 26 2020 156.00 -0.05 -0.03% 155.51 156.76 155.406 1,238,442
Aug 25 2020 156.05 -1.37 -0.87% 157.68 157.79 155.79 1,169,681
Aug 24 2020 157.42 0.12 0.08% 157.33 158.10 156.16 1,004,322
Aug 21 2020 157.30 -0.27 -0.17% 157.38 157.62 156.14 1,330,934
Aug 20 2020 157.57 0.22 0.14% 157.00 157.91 156.35 746,625
Aug 19 2020 157.35 -0.19 -0.12% 157.95 158.43 157.03 1,064,225
Aug 18 2020 157.5417 -0.27 -0.17% 157.71 158.50 156.17 2,209,078
Aug 17 2020 157.81 -0.22 -0.14% 157.95 158.88 157.56 1,191,511
Aug 14 2020 158.0304 -0.43 -0.27% 158.43 158.71 157.74 1,112,823
Aug 13 2020 158.46 -0.34 -0.21% 158.72 159.14 157.82 835,257
Aug 12 2020 158.80 3.01 1.93% 156.59 160.16 156.15 1,095,386
Aug 11 2020 155.79 -2.30 -1.45% 157.88 158.38 155.17 1,639,605
Aug 10 2020 158.09 0.83 0.53% 157.61 158.93 157.17 1,834,770
Aug 07 2020 157.26 0.79 0.5% 156.50 158.31 156.45 1,646,820
Aug 06 2020 156.47 0.72 0.46% 155.83 156.88 155.215 1,086,512
Aug 05 2020 155.75 -0.55 -0.35% 155.73 156.575 155.14 1,343,389
Aug 04 2020 156.30 4.70 3.1% 152.03 156.31 151.44 1,895,883
Aug 03 2020 151.60 -0.44 -0.29% 151.59 152.48 151.03 1,067,436
Jul 31 2020 152.04 0.03 0.02% 151.09 152.5206 150.42 1,896,922
Jul 30 2020 152.01 -0.03 -0.02% 152.01 152.01 150.21 1,193,491
Jul 29 2020 152.04 1.26 0.84% 150.77 152.73 150.00 1,846,201
Jul 28 2020 150.78 3.40 2.31% 147.70 150.79 147.50 2,568,221
Jul 27 2020 147.38 0.04 0.03% 147.13 148.22 146.10 1,646,811
Jul 24 2020 147.34 -0.06 -0.04% 147.77 148.90 146.66 1,753,560
Jul 23 2020 147.40 2.71 1.87% 145.44 149.80 144.33 3,576,100
Jul 22 2020 144.69 0.89 0.62% 143.78 144.80 142.41 1,257,373
Jul 21 2020 143.80 1.11 0.78% 143.95 144.78 142.60 1,128,835
Jul 20 2020 142.69 -1.68 -1.16% 144.47 144.635 142.29 1,884,609
Jul 17 2020 144.37 0.69 0.48% 144.39 144.91 143.70 1,210,998
Jul 16 2020 143.68 0.40 0.28% 143.71 144.62 142.41 1,086,366
Jul 15 2020 143.28 -0.68 -0.47% 144.87 145.00 142.73 1,281,802
Jul 14 2020 143.96 1.46 1.02% 142.23 144.31 141.32 1,407,704
Jul 13 2020 142.50 -1.49 -1.03% 143.10 144.68 141.695 1,472,854
Jul 10 2020 143.99 1.77 1.24% 142.68 143.99 141.8013 1,073,344
Jul 09 2020 142.22 -1.13 -0.79% 143.28 143.86 141.96 1,191,234
Jul 08 2020 143.35 0.83 0.58% 142.39 143.50 142.11 1,190,802
Jul 07 2020 142.52 -0.21 -0.15% 142.31 143.89 141.73 1,299,390
Jul 06 2020 142.73 -0.47 -0.33% 143.79 144.43 141.78 1,076,349
Jul 03 2020 143.20 0.00 +0.00% 143.13 144.04 142.40 0
Jul 02 2020 143.20 1.31 0.92% 143.13 144.04 142.40 1,049,937
Jul 01 2020 141.89 0.33 0.23% 141.16 142.74 140.94 950,058
Jun 30 2020 141.56 2.11 1.51% 139.86 141.81 139.45 1,496,396
Jun 29 2020 139.45 2.36 1.72% 138.10 140.04 137.15 1,072,274
Jun 26 2020 137.09 -1.70 -1.22% 138.99 139.95 136.00 2,500,372
Jun 25 2020 138.79 0.88 0.64% 138.51 138.87 136.88 1,298,400


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.