New Zealand markets closed

Kimberly-Clark Corporation (KMB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
136.04+7.11 (+5.51%)
At close: 04:00PM EDT
136.04 0.00 (0.00%)
Pre-market: 05:08AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024138.96139.75134.98136.04136.045,772,500
22 Apr 2024127.51129.04126.84128.93128.932,705,600
19 Apr 2024124.89126.92124.46126.83126.834,795,600
18 Apr 2024126.28126.57124.93125.61125.612,350,800
17 Apr 2024125.59126.20125.05125.96125.962,290,800
16 Apr 2024125.79126.22124.90125.28125.282,296,000
15 Apr 2024124.98125.58124.70125.40125.402,340,800
12 Apr 2024125.86126.23123.84123.89123.892,660,900
11 Apr 2024127.97127.97125.96126.08126.081,988,700
10 Apr 2024127.22127.50126.46127.16127.161,690,700
09 Apr 2024126.21128.04126.12127.94127.941,884,900
08 Apr 2024126.09127.12125.70126.05126.051,343,600
05 Apr 2024126.07126.49125.24126.31126.311,558,500
04 Apr 2024126.72127.30126.07126.50126.502,009,200
03 Apr 2024127.55127.79125.88126.06126.062,100,900
02 Apr 2024128.50129.66127.66127.69127.692,287,100
01 Apr 2024128.60129.56128.37128.80128.802,093,400
28 Mar 2024128.89129.97128.39129.35129.353,204,100
27 Mar 2024129.29129.29126.30127.27127.272,416,400
26 Mar 2024125.44126.56125.23126.09126.092,045,500
25 Mar 2024125.17126.58124.95125.18125.182,332,000
22 Mar 2024125.24125.58124.75124.93124.931,440,400
21 Mar 2024124.03124.95123.02124.81124.811,799,900
20 Mar 2024124.92125.22124.17124.42124.421,326,900
19 Mar 2024124.78125.36124.21125.05125.051,668,500
18 Mar 2024124.40125.38124.18124.23124.232,156,000
15 Mar 2024123.39125.45123.39124.47124.476,510,800
14 Mar 2024127.48127.86124.47124.81124.812,560,200
13 Mar 2024126.98127.95126.54127.90127.901,829,600
12 Mar 2024126.59127.59126.31126.71126.711,888,400
11 Mar 2024126.12126.85125.83126.78126.781,261,000
08 Mar 2024125.71126.14124.84125.65125.652,003,400
07 Mar 2024124.00126.05123.46125.90125.902,629,200
07 Mar 20241.22 Dividend
06 Mar 2024123.57124.98123.25124.81123.592,563,600
05 Mar 2024123.78124.40122.99123.62122.412,359,100
04 Mar 2024123.07124.88122.98123.49122.283,453,100
01 Mar 2024121.73123.07121.00122.90121.702,340,800
29 Feb 2024121.20121.85120.54121.17119.993,266,000
28 Feb 2024121.09121.59120.53121.23120.041,080,400
27 Feb 2024120.99121.50120.49121.19120.011,162,600
26 Feb 2024121.47122.08121.07121.23120.041,413,500
23 Feb 2024121.36122.65120.95121.64120.451,488,300
22 Feb 2024119.76121.26118.62121.05119.871,679,800
21 Feb 2024119.58120.48119.41120.45119.271,301,100
20 Feb 2024118.80120.48118.66119.15117.992,293,200
16 Feb 2024119.10119.10117.93118.29117.131,731,300
15 Feb 2024118.65118.83118.05118.79117.631,591,000
14 Feb 2024117.97118.61117.67118.40117.241,590,600
13 Feb 2024120.42120.79118.10118.55117.391,789,200
12 Feb 2024119.50120.08118.82120.07118.901,651,100
09 Feb 2024120.08120.47119.11119.81118.641,612,700
08 Feb 2024120.89121.00119.70120.27119.091,985,800
07 Feb 2024122.02122.02120.64121.07119.891,903,500
06 Feb 2024120.93121.78120.59121.33120.141,741,500
05 Feb 2024122.10122.45120.88120.98119.802,232,500
02 Feb 2024123.55123.86122.03122.26121.062,485,800
01 Feb 2024120.70123.48119.65123.43122.221,939,700
31 Jan 2024122.19122.35120.14120.97119.792,586,300
30 Jan 2024121.35121.84119.92121.70120.511,949,800
29 Jan 2024121.31121.57120.47121.27120.081,823,100
26 Jan 2024120.47121.22119.94121.17119.992,579,700
25 Jan 2024118.15120.58117.92120.49119.312,769,500
24 Jan 2024119.71121.02117.77118.04116.896,020,600
23 Jan 2024123.70125.50123.25124.95123.733,656,800
22 Jan 2024122.61123.00121.93122.34121.141,925,000
19 Jan 2024123.17123.57122.44122.77121.571,806,000
18 Jan 2024122.37123.34122.16123.04121.841,348,000
17 Jan 2024122.77124.33122.71123.32122.111,822,200
16 Jan 2024124.09124.23122.12123.07121.872,725,600
12 Jan 2024124.33124.64123.71124.17122.961,201,800
11 Jan 2024123.55124.02122.78123.82122.611,608,400
10 Jan 2024123.68123.93122.45123.27122.071,899,500
09 Jan 2024123.30123.65122.55123.64122.431,403,200
08 Jan 2024122.95123.27122.12123.21122.011,535,700
05 Jan 2024122.52123.02121.47122.25121.061,394,100
04 Jan 2024121.88123.17121.63122.53121.332,018,600
03 Jan 2024122.83123.27121.30121.74120.551,742,500
02 Jan 2024121.20123.28121.20122.36121.162,347,700
29 Dec 2023120.82121.61120.76121.51120.321,765,800
28 Dec 2023120.34120.89120.09120.82119.641,129,700
27 Dec 2023119.67120.38119.56120.31119.13941,800
26 Dec 2023120.22120.40119.68120.09118.92792,600
22 Dec 2023119.73120.71119.63120.21119.031,134,000
21 Dec 2023119.34119.61118.06119.43118.261,369,500
20 Dec 2023120.20120.42118.76118.80117.641,801,100
19 Dec 2023120.50121.01120.02120.77119.591,277,800
18 Dec 2023119.78121.08119.51120.59119.411,710,100
15 Dec 2023119.58119.90118.24119.44118.275,047,900
14 Dec 2023123.52123.52120.65120.84119.662,112,100
13 Dec 2023121.16123.66120.80123.62122.412,310,700
12 Dec 2023121.23121.83120.86121.77120.581,650,700
11 Dec 2023120.31121.02119.59120.97119.791,337,300
08 Dec 2023121.32121.44119.59119.94118.771,795,500
07 Dec 2023121.49122.41120.75121.49120.302,007,000
07 Dec 20231.18 Dividend
06 Dec 2023121.78122.47121.16122.45120.082,415,600
05 Dec 2023124.22124.48120.97121.45119.102,001,900
04 Dec 2023123.78124.87123.60124.17121.771,693,500
01 Dec 2023123.74124.06123.11124.04121.641,801,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...