New Zealand markets close in 3 hours 14 minutes

Kimberly-Clark Corporation (KMB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.19-1.59 (-1.34%)
At close: 04:03PM EDT
117.79 +0.60 (+0.51%)
After hours: 05:57PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022119.17120.07117.08117.19117.191,998,422
26 Sept 2022120.48120.77118.03118.78118.781,854,600
23 Sept 2022120.45120.83119.08120.29120.291,365,700
22 Sept 2022120.30121.55119.93120.71120.711,252,700
21 Sept 2022121.52122.86120.73120.73120.731,234,200
20 Sept 2022122.31122.31120.72121.56121.561,223,400
19 Sept 2022121.77122.84121.65122.82122.821,154,500
16 Sept 2022121.71122.32121.40122.02122.022,236,500
15 Sept 2022122.37122.43121.02121.42121.421,462,200
14 Sept 2022123.62123.92121.02121.81121.812,091,200
13 Sept 2022126.33126.79123.52123.76123.761,139,200
12 Sept 2022126.84127.78126.54126.91126.911,343,000
09 Sept 2022125.75128.09125.16126.84126.841,395,300
08 Sept 2022125.70126.28123.84125.50125.501,291,100
08 Sept 20221.16 Dividend
07 Sept 2022126.42127.82125.99127.44126.281,294,400
06 Sept 2022125.97127.14124.93125.71124.571,662,400
02 Sept 2022128.83129.76126.22126.48125.331,513,100
01 Sept 2022127.50129.02126.48128.52127.351,410,000
31 Aug 2022129.22129.68127.40127.52126.361,828,100
30 Aug 2022130.13130.13128.50128.83127.661,279,600
29 Aug 2022129.25130.62128.49129.58128.40813,300
26 Aug 2022132.91133.08129.35129.52128.341,434,400
25 Aug 2022133.22133.27131.91132.89131.681,425,000
24 Aug 2022134.15134.49133.36133.69132.47955,300
23 Aug 2022135.50135.60134.14134.24133.021,063,500
22 Aug 2022136.96137.01135.59136.21134.971,179,400
19 Aug 2022137.04137.78136.63136.95135.701,147,900
18 Aug 2022136.39137.16135.74137.10135.85997,300
17 Aug 2022137.10137.32136.67136.83135.58882,400
16 Aug 2022136.34137.87136.31137.39136.141,043,100
15 Aug 2022136.12137.19135.73136.45135.21976,000
12 Aug 2022135.00135.58134.38135.48134.25690,600
11 Aug 2022135.94136.57134.34134.63133.40921,300
10 Aug 2022135.05135.74134.68135.66134.431,178,300
09 Aug 2022134.50135.25133.92134.42133.20754,200
08 Aug 2022133.76135.06133.57134.29133.07889,200
05 Aug 2022132.75133.49131.93133.38132.17781,400
04 Aug 2022134.48134.87131.91132.76131.551,211,700
03 Aug 2022132.51135.08132.08134.75133.521,318,900
02 Aug 2022136.00136.23132.47133.00131.791,712,500
01 Aug 2022132.26136.20132.26135.37134.142,070,300
29 Jul 2022132.38132.38130.56131.79130.592,902,500
28 Jul 2022132.10133.92131.54133.26132.051,081,100
27 Jul 2022134.24134.24130.97132.05130.851,650,600
26 Jul 2022129.95133.99129.84133.97132.751,757,800
25 Jul 2022132.18133.74131.94133.42132.211,433,100
22 Jul 2022130.68132.70130.40132.40131.191,256,000
21 Jul 2022130.24130.80129.43130.55129.361,487,500
20 Jul 2022132.56132.56130.31131.35130.151,341,500
19 Jul 2022132.90132.90131.39132.24131.041,858,000
18 Jul 2022134.06134.28131.93132.07130.871,631,200
15 Jul 2022135.80135.81134.06134.68133.451,050,500
14 Jul 2022134.00135.38133.61135.13133.901,475,200
13 Jul 2022134.88136.97134.53136.05134.811,192,800
12 Jul 2022135.25137.11134.76135.28134.051,240,700
11 Jul 2022134.59135.57134.27134.72133.49836,100
08 Jul 2022135.14135.93134.09134.20132.981,309,700
07 Jul 2022136.01136.27134.40135.70134.461,240,400
06 Jul 2022137.07138.21136.75136.98135.731,296,800
05 Jul 2022136.19137.38134.80136.09134.851,359,400
01 Jul 2022135.63137.05135.16136.76135.521,612,900
30 Jun 2022133.49136.00133.09135.15133.921,715,400
29 Jun 2022133.07134.43132.80134.25133.031,230,400
28 Jun 2022133.38133.89132.27132.54131.331,162,600
27 Jun 2022134.10134.96133.00133.59132.371,305,800
24 Jun 2022132.22134.79132.11134.46133.242,431,600
23 Jun 2022128.35132.22128.16132.08130.882,122,000
22 Jun 2022125.28127.94124.61127.57126.411,704,600
21 Jun 2022124.14125.64122.46125.08123.941,911,800
17 Jun 2022120.01122.03119.88121.79120.683,203,100
16 Jun 2022121.37123.46120.63121.65120.541,899,000
15 Jun 2022123.91124.50120.93122.41121.301,784,600
14 Jun 2022126.85127.43122.84123.31122.192,224,800
13 Jun 2022126.29128.20126.27126.91125.751,713,000
10 Jun 2022126.46128.87125.43127.76126.601,776,300
09 Jun 2022130.02130.65127.12127.46126.301,493,300
09 Jun 20221.16 Dividend
08 Jun 2022131.71131.79130.46130.81128.471,074,300
07 Jun 2022130.41132.27130.10132.10129.741,229,500
06 Jun 2022131.59133.04131.37131.88129.521,058,400
03 Jun 2022131.43132.56130.89131.44129.09994,100
02 Jun 2022131.50132.02127.96131.79129.431,518,900
01 Jun 2022133.42134.22130.67131.40129.051,577,500
31 May 2022132.00133.63130.80133.02130.642,843,100
27 May 2022132.96133.47132.01133.43131.041,188,300
26 May 2022132.47134.01132.16132.41130.041,250,800
25 May 2022132.13132.13130.38131.37129.021,426,400
24 May 2022129.47132.35129.06132.15129.791,232,000
23 May 2022128.89130.06127.44129.41127.091,521,300
20 May 2022129.08129.40125.46128.34126.042,110,600
19 May 2022131.10132.07127.14129.05126.742,655,800
18 May 2022137.93137.94132.10132.51130.142,169,900
17 May 2022138.60139.34136.61138.66136.181,819,400
16 May 2022138.78139.45137.47138.93136.441,363,200
13 May 2022140.17140.17137.51139.16136.671,417,800
12 May 2022138.92140.61138.05139.61137.111,323,200
11 May 2022139.19140.72138.21138.91136.421,559,300
10 May 2022140.41141.14138.03138.95136.462,040,400
09 May 2022137.60142.23137.00140.34137.833,018,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...