Kimberly Clark (KMY)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.99999 | 1.56346935585 | 127.92 | 130.69999 | 126.02 | 402 | 127.79124254 | DE |
| 4 | -6.08001 | -4.47059558824 | 136 | 139.1 | 126.02 | 554 | 131.50926 | DE |
| 12 | 2.65999 | 2.09020116297 | 127.26 | 139.1 | 120.82 | 572 | 127.79311995 | DE |
| 26 | 1.35999 | 1.05786403236 | 128.56 | 139.1 | 120.82 | 516 | 127.82454323 | DE |
| 52 | 12.26999 | 10.4292307692 | 117.65 | 139.1 | 115.54 | 536 | 127.00111728 | DE |
| 156 | 19.41999 | 17.5746515837 | 110.5 | 139.1 | 107.6 | 380 | 121.28143004 | DE |
| 260 | 14.61999 | 12.6799566349 | 115.3 | 139.1 | 106.5 | 264 | 120.53804314 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 130 | 0.7 | 0.54 | 130.18 | 130.69999 | 129.91999 | 288 |
| 1743110820 | 129.3 | -0.1 | -0.08 | 130.24 | 130.32 | 129.3 | 262 |
| 1743024420 | 129.4 | 2.18 | 1.71 | 127.2 | 129.52 | 126.72 | 257 |
| 1742938020 | 127.22 | -0.12 | -0.09 | 127.4 | 127.8 | 126.02 | 575 |
| 1742851620 | 127.34 | 0.26 | 0.20 | 128.38 | 128.97998 | 127 | 664 |
| 1742592420 | 127.08 | -0.74 | -0.58 | 127.92 | 129.58 | 127.08 | 254 |
| 1742506020 | 127.82 | 0.08 | 0.06 | 128.63999 | 128.91999 | 127.5 | 638 |
| 1742419620 | 127.74 | 0.44 | 0.35 | 127.86 | 128 | 127.74 | 117 |
| 1742333220 | 127.3 | -0.82 | -0.64 | 128.34 | 128.6 | 127.3 | 509 |
| 1742246820 | 128.12 | -0.14 | -0.11 | 128 | 128.6 | 127.52 | 487 |
| 1741987620 | 128.26 | -0.52 | -0.40 | 129.3 | 129.3 | 127.52 | 1045 |
| 1741901220 | 128.78 | -0.2 | -0.16 | 128.6 | 129.74 | 128.1 | 164 |
| 1741814820 | 128.97998 | -3.22 | -2.44 | 132.76 | 132.76 | 128.97998 | 638 |
| 1741728420 | 132.19999 | -4.44 | -3.25 | 135.26 | 135.26 | 132.19999 | 282 |
| 1741642020 | 136.63999 | 2.3 | 1.71 | 133.46 | 138.24 | 132.06 | 2217 |
| 1741382820 | 134.34 | 3.02 | 2.30 | 130.04 | 135.1 | 129.63999 | 510 |
| 1741296420 | 131.32 | -0.4 | -0.30 | 131.04 | 131.32 | 130.19999 | 399 |
| 1741210020 | 131.72 | -2.02 | -1.51 | 132.41999 | 133.63999 | 130.56 | 391 |
| 1741123620 | 133.74 | -3.06 | -2.24 | 136.24 | 139.1 | 133.74 | 690 |
| 1741037220 | 136.8 | 0.78 | 0.57 | 135.41999 | 136.8 | 134.52 | 676 |
| 1740778020 | 136.02 | 1.16 | 0.86 | 136 | 136.56 | 135.41999 | 308 |
| 1740691620 | 134.86 | 2.48 | 1.87 | 132.78 | 134.86 | 132.78 | 187 |
| 1740605220 | 132.38 | -2.02 | -1.50 | 134.62 | 134.62 | 132.38 | 189 |
| 1740518820 | 134.4 | 0.92 | 0.69 | 133.72 | 135.76 | 133.18 | 2270 |
| 1740432420 | 133.47998 | -0.36 | -0.27 | 133.08 | 135.82 | 133.08 | 529 |
| 1740173220 | 133.84 | 1.5 | 1.13 | 132.1 | 134.44 | 132.1 | 520 |
| 1740086820 | 132.34 | 0.44 | 0.33 | 131.52 | 133 | 130.44 | 322 |
| 1740000420 | 131.9 | 2.42 | 1.87 | 130.19999 | 131.9 | 129.41999 | 207 |
| 1739914020 | 129.47998 | 2.62 | 2.07 | 126.66 | 129.47998 | 126.34 | 1171 |
| 1739827620 | 126.86 | -0.52 | -0.41 | 126.34 | 126.86 | 126.34 | 237 |
| 1739568420 | 127.38 | -1.54 | -1.19 | 128.78 | 129.3 | 127.38 | 324 |
| 1739482020 | 128.91999 | 0.28 | 0.22 | 128.12 | 129.6 | 128.12 | 252 |
| 1739395620 | 128.63999 | 1.2 | 0.94 | 127.6 | 128.63999 | 127.6 | 60 |
| 1739309220 | 127.44 | 0.64 | 0.50 | 126.98 | 127.58 | 126.32 | 463 |
| 1739222820 | 126.8 | 1.22 | 0.97 | 127.48 | 127.48 | 125.84 | 155 |
| 1738963620 | 125.58 | 1.88 | 1.52 | 123.92 | 125.58 | 123.38 | 444 |
| 1738877220 | 123.7 | -0.5 | -0.40 | 124.58 | 125.46 | 123.7 | 205 |
| 1738790820 | 124.2 | -0.98 | -0.78 | 125 | 125.26 | 123.5 | 562 |
| 1738704420 | 125.18 | -1.74 | -1.37 | 125.62 | 126.52 | 125.18 | 339 |
| 1738618020 | 126.92 | 1.04 | 0.83 | 125.18 | 127.02 | 125.02 | 865 |
| 1738358820 | 125.88 | 0.38 | 0.30 | 126.46 | 126.82 | 125.5 | 596 |
| 1738272420 | 125.5 | 0.5 | 0.40 | 124.5 | 125.9 | 124.38 | 165 |
| 1738186020 | 125 | 0.42 | 0.34 | 124.68 | 125.64 | 123.6 | 408 |
| 1738099620 | 124.58 | -1.22 | -0.97 | 124.56 | 127.2 | 122.94 | 664 |
| 1738013220 | 125.8 | 3.9 | 3.20 | 121.4 | 125.8 | 121.02 | 837 |
| 1737754020 | 121.9 | -0.32 | -0.26 | 121.76 | 121.9 | 120.82 | 330 |
| 1737667620 | 122.22 | 0.44 | 0.36 | 121.58 | 122.22 | 121.22 | 267 |
| 1737581220 | 121.78 | 0.28 | 0.23 | 121.02 | 122.52 | 121.02 | 324 |
| 1737494820 | 121.5 | -2.02 | -1.64 | 124.12 | 124.32 | 121.5 | 508 |
| 1737408420 | 123.52 | 0.2 | 0.16 | 123.92 | 124.62 | 123.14 | 616 |
| 1737149220 | 123.32 | 0.72 | 0.59 | 124.16 | 124.16 | 123.1 | 681 |
| 1737062820 | 122.6 | 0.1 | 0.08 | 122.18 | 122.62 | 121.72 | 858 |
| 1736976420 | 122.5 | -0.28 | -0.23 | 122.66 | 123.22 | 122.06 | 451 |
| 1736890020 | 122.78 | 0.02 | 0.02 | 122.2 | 123.32 | 122.2 | 558 |
| 1736803620 | 122.76 | 0.84 | 0.69 | 122.52 | 122.76 | 121.24 | 1021 |
| 1736544420 | 121.92 | -1.78 | -1.44 | 123.74 | 123.8 | 121.46 | 273 |
| 1736458020 | 123.7 | 0.86 | 0.70 | 122.58 | 123.82 | 122.48 | 462 |
| 1736371620 | 122.84 | -0.1 | -0.08 | 122.28 | 123.6 | 122.28 | 2155 |
| 1736285220 | 122.94 | 1.44 | 1.19 | 122 | 123.36 | 120.96 | 780 |
| 1736198820 | 121.5 | -4.6 | -3.65 | 125.02 | 126.02 | 121.5 | 1343 |
| 1735939620 | 126.1 | -1.24 | -0.97 | 127.26 | 127.64 | 126.1 | 646 |
| 1735853220 | 127.34 | 1.84 | 1.47 | 127.58 | 128.02 | 126.4 | 434 |
| 1735594020 | 125.5 | -1.06 | -0.84 | 125.9 | 126.24 | 125.5 | 265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
