UK markets closed

Kimberly-Clark Corporation (KMB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.10-0.56 (-0.41%)
At close: 4:02PM EDT
135.10 0.00 (0.00%)
After hours: 04:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2021134.41136.64134.00135.10135.102,817,004
23 Jul 2021130.45136.15129.64135.66135.665,014,000
22 Jul 2021134.46136.54134.35134.95134.951,686,500
21 Jul 2021137.69137.73135.20135.44135.442,256,300
20 Jul 2021139.29140.80137.54137.73137.731,957,500
19 Jul 2021138.71140.40137.23139.04139.042,789,100
16 Jul 2021136.78138.74136.26138.52138.522,327,100
15 Jul 2021135.01136.21134.22136.14136.141,422,200
14 Jul 2021134.50135.57133.70135.24135.242,368,300
13 Jul 2021134.91135.64133.87134.34134.341,752,300
12 Jul 2021134.50135.68134.30134.70134.701,962,300
09 Jul 2021135.54135.92135.00135.02135.021,741,700
08 Jul 2021135.23136.66134.62135.30135.301,656,800
07 Jul 2021134.80136.17134.55135.72135.722,464,800
06 Jul 2021134.69135.13133.57134.64134.642,376,600
02 Jul 2021133.57135.01133.41134.35134.351,896,300
01 Jul 2021133.95134.33133.18133.52133.521,594,600
30 Jun 2021132.64134.03132.64133.78133.781,987,700
29 Jun 2021132.28133.14132.00132.54132.541,890,700
28 Jun 2021132.83133.71131.60131.97131.972,873,700
25 Jun 2021131.25133.23130.91133.07133.074,882,200
24 Jun 2021130.26131.16130.20131.07131.071,957,300
23 Jun 2021130.22130.88130.00130.30130.302,638,600
22 Jun 2021129.59130.40129.08130.13130.132,279,600
21 Jun 2021129.14129.64128.90129.46129.461,462,700
18 Jun 2021129.56129.74128.55128.69128.693,144,800
17 Jun 2021128.80130.45128.50130.08130.082,369,100
16 Jun 2021129.60130.15128.61128.89128.892,096,200
15 Jun 2021129.86130.00129.12129.22129.221,880,400
14 Jun 2021130.00130.20128.73129.52129.521,549,300
11 Jun 2021129.93129.93128.88129.74129.741,508,500
10 Jun 2021129.57130.65129.41129.65129.651,576,800
09 Jun 2021129.72131.43129.13129.30129.301,938,800
08 Jun 2021131.21131.42129.57129.72129.722,484,200
07 Jun 2021130.66131.24129.74131.08131.082,515,100
04 Jun 2021129.92130.91129.47130.57130.572,423,600
03 Jun 2021130.27130.89128.72129.60129.603,778,700
03 Jun 20211.14 Dividend
02 Jun 2021130.28131.02130.04130.74129.603,056,500
01 Jun 2021131.50131.84129.58130.01128.882,693,500
28 May 2021131.71132.18130.52130.63129.494,278,200
27 May 2021130.68133.00130.27132.86131.706,780,100
26 May 2021132.14132.23130.74131.03129.892,539,800
25 May 2021132.12132.32130.70132.10130.952,172,800
24 May 2021132.24132.95131.76132.12130.971,602,700
21 May 2021132.82133.72132.22132.35131.202,329,900
20 May 2021132.46133.82132.22132.68131.522,092,200
19 May 2021132.69132.74131.25132.58131.421,826,700
18 May 2021132.90133.45131.72132.94131.782,254,600
17 May 2021134.01135.31133.54133.63132.461,542,200
14 May 2021134.57135.85134.12134.18133.012,139,300
13 May 2021132.97134.71132.43133.75132.582,198,200
12 May 2021134.23134.69132.93132.98131.822,729,000
11 May 2021137.20137.90133.85134.21133.042,254,400
10 May 2021136.07137.77135.98136.90135.712,826,000
07 May 2021135.66136.24135.10135.50134.321,509,700
06 May 2021135.94137.56135.27136.13134.942,488,100
05 May 2021134.51136.03133.94135.57134.391,991,300
04 May 2021135.30135.97134.28134.72133.552,046,300
03 May 2021133.30135.80133.00134.74133.572,006,300
30 Apr 2021132.59133.83132.15133.32132.163,209,000
29 Apr 2021130.06132.78130.00132.63131.473,110,300
28 Apr 2021129.83130.45128.64129.64128.513,156,000
27 Apr 2021130.09130.17129.03129.45128.323,671,100
26 Apr 2021131.79132.00129.25130.52129.384,150,700
23 Apr 2021134.49135.43131.52132.11130.968,340,700
22 Apr 2021140.62142.08140.00140.33139.112,282,700
21 Apr 2021142.92143.37140.92141.47140.242,131,900
20 Apr 2021139.00142.88138.64142.39141.152,518,300
19 Apr 2021138.71139.81137.73138.93137.721,840,600
16 Apr 2021139.66139.80138.17139.22138.013,629,100
15 Apr 2021136.90139.18136.57138.93137.722,318,000
14 Apr 2021136.87136.96135.10136.27135.081,603,900
13 Apr 2021137.44137.78136.63137.21136.011,616,900
12 Apr 2021136.97138.01136.58137.23136.031,716,700
09 Apr 2021137.20138.24135.76136.69135.501,487,100
08 Apr 2021136.99137.62136.32137.55136.351,527,400
07 Apr 2021138.49139.06136.37136.94135.751,498,400
06 Apr 2021137.64138.30137.07138.05136.851,882,800
05 Apr 2021137.72139.56136.96138.43137.222,035,300
01 Apr 2021137.94138.25134.80136.98135.793,235,300
31 Mar 2021139.60142.21138.56139.05137.843,490,600
30 Mar 2021138.16139.45137.74138.31137.101,861,200
29 Mar 2021136.81139.79136.48138.91137.702,511,200
26 Mar 2021135.40137.18134.74137.13135.931,722,300
25 Mar 2021136.50137.14135.01135.67134.491,837,200
24 Mar 2021134.32135.87133.84135.68134.502,136,000
23 Mar 2021133.31135.79132.33135.28134.102,198,100
22 Mar 2021130.11133.11130.11133.03131.872,682,800
19 Mar 2021131.37133.08130.00130.32129.186,552,900
18 Mar 2021132.51133.31130.47132.40131.252,727,700
17 Mar 2021135.15135.43132.47132.55131.392,189,300
16 Mar 2021134.43134.91133.57134.43133.262,157,100
15 Mar 2021133.99135.12133.06134.25133.082,292,600
12 Mar 2021133.91134.66133.10133.47132.312,109,700
11 Mar 2021133.43133.92132.53132.55131.391,964,100
10 Mar 2021133.13135.44131.23134.44133.272,193,900
09 Mar 2021132.88133.93132.20132.33131.182,022,400
08 Mar 2021131.54134.68130.55133.15131.991,896,600
05 Mar 2021129.00132.78128.54131.59130.442,541,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...