Kimberly-Clark (NY: KMB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	121.63	122.31	120.38	121.99	2,255,631	+0.55(+0.45%)
May 28, 2020	120.58	121.93	119.72	121.44	2,274,281	+2.05(+1.72%)
May 27, 2020	117.46	119.40	116.03	119.39	2,207,791	+2.09(+1.78%)
May 26, 2020	121.06	121.54	117.10	117.30	2,322,996	-3.23(-2.68%)
May 22, 2020	118.48	120.95	117.59	120.53	1,672,332	+1.97(+1.66%)
May 21, 2020	117.93	118.97	117.14	118.56	1,852,189	+0.53(+0.45%)
May 20, 2020	117.03	118.55	115.79	118.03	1,766,150	+1.36(+1.17%)
May 19, 2020	117.95	118.31	116.55	116.67	1,281,053	-2.12(-1.79%)
May 18, 2020	120.03	120.44	117.57	118.79	2,018,115	-0.78(-0.66%)
May 15, 2020	117.86	119.63	117.25	119.58	2,235,457	+1.77(+1.50%)
May 14, 2020	118.11	118.73	115.76	117.81	1,618,794	-0.36(-0.31%)
May 13, 2020	118.55	120.30	117.73	118.17	1,621,502	-0.70(-0.59%)
May 12, 2020	119.89	120.64	118.61	118.87	1,428,326	-0.65(-0.54%)
May 11, 2020	119.41	120.41	118.64	119.52	1,656,480	+0.05(+0.04%)
May 08, 2020	119.71	119.97	118.53	119.47	1,319,523	+1.56(+1.32%)
May 07, 2020	117.61	119.26	117.24	117.91	2,158,411	+1.67(+1.43%)
May 06, 2020	118.17	118.79	116.05	116.24	2,004,802	-2.04(-1.72%)
May 05, 2020	117.48	119.47	117.04	118.28	2,309,909	+1.21(+1.03%)
May 04, 2020	118.40	118.68	116.82	117.07	2,774,816	-0.91(-0.77%)
May 01, 2020	119.01	120.36	117.45	117.97	1,686,013	-1.47(-1.23%)
Apr 30, 2020	119.72	120.99	118.68	119.44	3,893,343	-0.41(-0.35%)
Apr 29, 2020	121.11	121.30	118.62	119.85	2,893,952	-1.76(-1.45%)
Apr 28, 2020	121.70	122.36	119.69	121.61	1,755,111	+0.55(+0.46%)
Apr 27, 2020	122.49	122.69	120.55	121.06	1,529,096	-1.12(-0.92%)
Apr 24, 2020	120.91	122.43	120.30	122.18	1,752,911	+1.12(+0.93%)
Apr 23, 2020	123.08	124.72	120.42	121.06	2,799,940	-2.10(-1.71%)
Apr 22, 2020	121.57	123.63	118.42	123.17	3,584,111	+2.87(+2.39%)
Apr 21, 2020	118.97	121.46	118.75	120.29	2,340,315	-0.22(-0.18%)
Apr 20, 2020	121.72	121.99	120.16	120.51	2,103,874	-1.91(-1.56%)
Apr 17, 2020	121.37	122.54	118.39	122.42	2,260,152	+1.91(+1.58%)
Apr 16, 2020	119.71	121.28	118.09	120.52	1,828,632	+1.78(+1.50%)
Apr 15, 2020	119.64	120.75	117.94	118.74	2,153,162	-2.09(-1.73%)
Apr 14, 2020	116.63	121.30	116.63	120.83	2,961,108	+6.37(+5.56%)
Apr 13, 2020	113.12	115.16	112.43	114.46	2,154,187	+1.05(+0.93%)
Apr 09, 2020	114.00	117.59	112.58	113.41	2,616,671	-0.99(-0.87%)
Apr 08, 2020	114.51	115.06	112.51	114.40	2,237,412	+1.08(+0.95%)
Apr 07, 2020	116.38	116.82	112.92	113.33	2,472,722	-1.52(-1.32%)
Apr 06, 2020	114.12	115.87	111.82	114.84	2,632,080	+2.79(+2.49%)
Apr 03, 2020	110.93	113.33	109.72	112.06	1,621,434	+0.55(+0.50%)
Apr 02, 2020	107.32	112.36	107.11	111.50	2,891,688	+3.12(+2.88%)
Apr 01, 2020	107.71	109.34	105.88	108.38	2,262,494	-1.91(-1.73%)
Mar 31, 2020	113.22	113.99	109.78	110.29	2,776,612	-3.93(-3.44%)
Mar 30, 2020	111.23	114.68	108.99	114.22	2,798,267	+6.50(+6.04%)
Mar 27, 2020	105.23	112.03	104.83	107.72	2,653,192	+0.76(+0.71%)
Mar 26, 2020	101.09	107.52	100.64	106.96	3,920,835	+6.60(+6.58%)
Mar 25, 2020	101.42	104.95	97.99	100.36	3,548,436	-0.88(-0.87%)
Mar 24, 2020	100.25	101.89	95.45	101.24	3,567,421	+4.35(+4.49%)
Mar 23, 2020	101.75	105.03	95.87	96.89	4,105,975	-5.12(-5.02%)
Mar 20, 2020	108.56	109.91	101.47	102.02	4,482,392	-7.01(-6.43%)
Mar 19, 2020	117.11	117.79	106.57	109.03	5,057,674	-6.85(-5.91%)
Mar 18, 2020	119.75	125.07	114.00	115.88	5,019,715	-8.38(-6.75%)
Mar 17, 2020	118.53	126.66	115.20	124.26	6,164,229	+8.07(+6.95%)
Mar 16, 2020	105.48	120.47	105.48	116.19	5,004,384	+0.46(+0.39%)
Mar 13, 2020	110.33	116.39	108.01	115.73	5,191,139	+10.24(+9.70%)
Mar 12, 2020	109.61	113.54	105.04	105.49	4,425,938	-10.22(-8.83%)
Mar 11, 2020	119.03	120.14	113.71	115.71	3,461,580	-5.92(-4.86%)
Mar 10, 2020	123.70	124.40	116.03	121.63	4,473,286	-0.26(-0.21%)
Mar 09, 2020	120.41	127.25	119.84	121.89	4,275,971	-4.43(-3.51%)
Mar 06, 2020	120.01	127.08	119.58	126.32	3,913,702	+2.72(+2.20%)
Mar 05, 2020	125.05	126.77	122.35	123.61	3,000,909	-3.34(-2.63%)
Mar 04, 2020	122.73	127.67	122.39	126.94	3,585,839	+6.39(+5.30%)
Mar 03, 2020	121.30	123.08	118.35	120.56	3,432,990	-0.27(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.