New Zealand markets close in 2 hours 8 minutes

Kimberly-Clark Corporation (KMB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.66-2.54 (-1.76%)
At close: 04:00PM EDT
141.41 -0.25 (-0.18%)
After hours: 06:23PM EDT
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2024143.61143.95141.41141.66141.661,851,200
16 Sept 2024144.11144.82143.73144.20144.201,650,900
13 Sept 2024141.77143.69141.50143.52143.521,960,400
12 Sept 2024143.41143.74141.68142.38142.381,977,100
11 Sept 2024145.79145.79142.39143.20143.202,350,400
10 Sept 2024147.18148.32145.99146.25146.251,498,600
09 Sept 2024146.69147.61146.38147.18147.181,836,500
06 Sept 2024146.83148.14146.77146.91146.912,160,600
06 Sept 20241.22 Dividend
05 Sept 2024148.86149.31147.33148.05146.831,788,200
04 Sept 2024147.75148.87147.44148.35147.131,853,600
03 Sept 2024145.00148.02145.00147.35146.141,904,100
30 Aug 2024143.48144.71143.43144.66143.472,421,700
29 Aug 2024144.03144.12142.68143.22142.041,879,200
28 Aug 2024144.11145.24143.21143.86142.671,467,100
27 Aug 2024144.05144.91142.97143.54142.361,265,100
26 Aug 2024143.47144.22143.18144.14142.951,148,400
23 Aug 2024144.59144.69142.61143.61142.431,252,000
22 Aug 2024145.25145.25143.92144.60143.411,420,900
21 Aug 2024144.48145.68143.85144.58143.391,447,300
20 Aug 2024143.23144.37143.23144.24143.051,092,500
19 Aug 2024142.73143.66142.73143.46142.281,311,700
16 Aug 2024141.97142.67141.38142.46141.291,552,600
15 Aug 2024141.55141.91140.05141.78140.611,875,600
14 Aug 2024138.00141.04137.52140.82139.662,167,100
13 Aug 2024138.48138.92137.90138.44137.301,777,100
12 Aug 2024139.53139.53137.72138.30137.162,394,100
09 Aug 2024140.73140.93139.66140.32139.161,485,200
08 Aug 2024139.15141.29139.15141.25140.092,144,200
07 Aug 2024139.26141.61139.23140.02138.872,392,200
06 Aug 2024138.86140.81138.79139.08137.932,077,300
05 Aug 2024140.14141.11136.86137.65136.522,547,200
02 Aug 2024140.12142.18137.49140.10138.952,401,700
01 Aug 2024136.12138.81135.54138.48137.342,497,300
31 Jul 2024136.03136.17134.04135.05133.943,375,600
30 Jul 2024137.23137.96135.41136.38135.263,517,800
29 Jul 2024141.39141.64139.81140.85139.693,083,100
26 Jul 2024141.68142.51141.04141.81140.642,064,500
25 Jul 2024141.00142.90140.56141.07139.912,704,900
24 Jul 2024134.77140.57134.67140.51139.353,581,800
23 Jul 2024139.86140.65135.61135.88134.765,074,500
22 Jul 2024143.50144.38142.79144.14142.952,620,400
19 Jul 2024145.08145.23143.34143.63142.454,086,100
18 Jul 2024142.72145.62142.50144.06142.872,316,500
17 Jul 2024142.73144.93142.40143.55142.372,296,300
16 Jul 2024141.05142.65140.96142.46141.291,917,000
15 Jul 2024141.54142.21140.97141.01139.851,863,300
12 Jul 2024141.21142.41140.39141.53140.361,478,800
11 Jul 2024141.06141.73140.47141.02139.861,396,800
10 Jul 2024139.83140.81139.47140.79139.631,298,500
09 Jul 2024139.09140.02138.54139.43138.281,875,300
08 Jul 2024138.48139.50138.31139.28138.131,348,600
05 Jul 2024137.54138.58136.67138.29137.151,221,400
03 Jul 2024137.64138.04136.81137.52136.39736,900
02 Jul 2024138.00138.83136.98137.99136.851,726,800
01 Jul 2024139.14140.23137.81137.82136.682,052,800
28 Jun 2024139.07139.67138.07138.20137.064,428,300
27 Jun 2024139.20139.74138.50139.35138.201,421,900
26 Jun 2024137.77139.47137.00139.17138.021,818,400
25 Jun 2024139.80139.89138.19138.42137.281,644,200
24 Jun 2024139.96141.06139.42139.70138.551,468,500
21 Jun 2024140.60141.05139.36139.47138.323,481,100
20 Jun 2024141.00142.20139.68140.12138.971,752,900
18 Jun 2024140.33141.80140.11141.67140.501,433,100
17 Jun 2024138.53141.07138.21140.45139.292,006,600
14 Jun 2024138.85139.94138.43139.49138.341,736,300
13 Jun 2024138.81139.55138.13139.43138.283,493,800
12 Jun 2024135.76135.76134.06135.19134.081,908,700
11 Jun 2024135.29135.71134.42135.65134.531,910,800
10 Jun 2024133.95136.16133.43135.47134.351,938,800
07 Jun 2024135.76136.28134.40134.48133.372,185,200
07 Jun 20241.22 Dividend
06 Jun 2024136.92137.27135.91137.00134.661,791,200
05 Jun 2024137.16137.60135.47136.84134.501,593,400
04 Jun 2024135.74138.64135.32137.39135.043,553,400
03 Jun 2024134.62135.49133.75134.89132.592,184,300
31 May 2024129.67133.66129.34133.30131.024,228,800
30 May 2024128.16130.28128.16129.67127.462,681,000
29 May 2024128.90129.15127.95128.16125.971,608,500
28 May 2024131.21131.42128.88129.15126.952,189,600
24 May 2024132.22132.62131.40131.94129.691,413,900
23 May 2024133.28133.29131.57131.84129.591,568,900
22 May 2024133.18133.91132.87133.87131.581,518,500
21 May 2024134.00134.57133.34133.74131.461,384,900
20 May 2024134.27134.29133.40133.62131.341,796,400
17 May 2024134.73134.73133.60134.29132.001,418,800
16 May 2024134.25135.01133.86134.67132.371,631,800
15 May 2024135.05135.49134.02134.11131.822,166,700
14 May 2024136.28136.84134.44135.10132.791,454,900
13 May 2024136.70137.47135.90136.29133.961,194,200
10 May 2024136.74137.10135.98136.67134.341,048,900
09 May 2024136.13136.85135.45136.66134.331,164,700
08 May 2024136.53136.69135.48135.93133.612,180,700
07 May 2024136.93137.38135.64135.98133.662,614,100
06 May 2024136.02136.41134.77135.97133.651,796,200
03 May 2024135.79136.66134.79136.09133.771,907,300
02 May 2024135.89136.97135.78136.50134.171,687,200
01 May 2024135.24137.61135.24136.47134.142,105,600
30 Apr 2024135.46137.11134.17136.53134.202,875,700
29 Apr 2024135.24135.95134.37135.93133.612,148,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...