Kimberly-Clark (NY: KMB )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	117.25	117.66	116.19	116.28	4,806,797	-1.98(-1.68%)
May 27, 2021	116.33	118.39	115.96	118.27	7,616,628	+1.63(+1.40%)
May 26, 2021	117.63	117.71	116.38	116.64	2,853,214	-0.95(-0.81%)
May 25, 2021	117.61	117.79	116.35	117.59	2,440,973	-0.02(-0.02%)
May 24, 2021	117.72	118.35	117.29	117.61	1,800,389	-0.20(-0.17%)
May 21, 2021	118.23	119.03	117.70	117.81	2,617,398	-0.29(-0.25%)
May 20, 2021	117.91	119.12	117.70	118.11	2,350,413	+0.09(+0.08%)
May 19, 2021	118.12	118.16	116.83	118.02	2,052,094	-0.32(-0.27%)
May 18, 2021	118.30	118.79	117.25	118.34	2,532,769	-0.61(-0.52%)
May 17, 2021	119.29	120.45	118.88	118.95	1,732,450	-0.49(-0.41%)
May 14, 2021	119.79	120.93	119.39	119.44	2,403,332	+0.38(+0.32%)
May 13, 2021	118.37	119.92	117.88	119.06	2,469,616	+0.69(+0.58%)
May 12, 2021	119.49	119.89	118.39	118.38	3,065,729	-1.09(-0.92%)
May 11, 2021	122.40	122.75	119.15	119.47	2,532,105	-2.39(-1.97%)
May 10, 2021	121.13	122.64	121.04	121.86	3,174,755	+1.25(+1.03%)
May 07, 2021	120.76	121.28	120.26	120.62	1,695,971	-0.56(-0.46%)
May 06, 2021	121.01	122.45	120.41	121.18	2,795,046	+0.50(+0.41%)
May 05, 2021	119.94	121.09	119.23	120.68	2,238,201	+0.76(+0.63%)
May 04, 2021	120.44	121.04	119.53	119.92	2,298,825	-0.02(-0.02%)
May 03, 2021	118.66	120.89	118.39	119.94	2,253,834	+1.26(+1.07%)
Apr 30, 2021	118.03	119.13	117.64	118.68	3,604,915	+0.61(+0.52%)
Apr 29, 2021	115.78	118.20	115.72	118.06	3,494,038	+2.66(+2.31%)
Apr 28, 2021	115.57	116.12	114.51	115.40	3,545,303	+0.17(+0.15%)
Apr 27, 2021	115.80	115.87	114.86	115.23	4,123,135	-0.95(-0.82%)
Apr 26, 2021	117.32	117.50	115.06	116.19	4,662,805	-1.42(-1.20%)
Apr 23, 2021	119.72	120.56	117.08	117.60	9,372,442	-7.32(-5.86%)
Apr 22, 2021	125.18	126.48	124.62	124.92	2,563,750	-1.02(-0.81%)
Apr 21, 2021	127.22	127.62	125.43	125.93	2,395,061	-0.82(-0.65%)
Apr 20, 2021	123.73	127.19	123.41	126.75	2,828,966	+3.08(+2.49%)
Apr 19, 2021	123.48	124.45	122.60	123.67	2,067,671	-0.26(-0.21%)
Apr 16, 2021	124.32	124.45	122.99	123.93	4,076,845	+0.26(+0.21%)
Apr 15, 2021	121.86	123.89	121.57	123.67	2,603,988	+2.37(+1.95%)
Apr 14, 2021	121.84	121.92	120.26	121.30	1,801,820	-0.84(-0.69%)
Apr 13, 2021	122.34	122.65	121.62	122.14	1,816,542	-0.02(-0.01%)
Apr 12, 2021	121.93	122.85	121.58	122.16	1,928,579	+0.48(+0.40%)
Apr 09, 2021	122.13	123.06	120.85	121.68	1,670,573	-0.77(-0.62%)
Apr 08, 2021	121.94	122.51	121.35	122.44	1,715,825	+0.54(+0.45%)
Apr 07, 2021	123.28	123.79	121.39	121.90	1,683,287	-0.99(-0.80%)
Apr 06, 2021	122.52	123.11	122.02	122.89	2,115,132	-0.34(-0.28%)
Apr 05, 2021	122.59	124.23	121.92	123.23	2,286,489	+1.29(+1.06%)
Apr 01, 2021	122.79	123.06	120.00	121.94	3,634,459	-1.84(-1.49%)
Mar 31, 2021	124.27	126.59	123.34	123.78	3,921,288	+0.66(+0.54%)
Mar 30, 2021	122.99	124.14	122.61	123.12	2,090,815	-0.53(-0.43%)
Mar 29, 2021	121.78	124.44	121.49	123.65	2,821,035	+1.58(+1.30%)
Mar 26, 2021	120.53	122.11	119.94	122.07	1,934,678	+1.30(+1.08%)
Mar 25, 2021	121.51	122.07	120.18	120.77	2,063,929	-0.01(-0.01%)
Mar 24, 2021	119.57	120.95	119.14	120.78	2,399,505	+0.36(+0.30%)
Mar 23, 2021	118.67	120.88	117.80	120.42	2,469,277	+2.00(+1.69%)
Mar 22, 2021	115.82	118.49	115.82	118.42	3,013,757	+2.41(+2.08%)
Mar 19, 2021	116.94	118.46	115.72	116.01	7,361,373	-1.85(-1.57%)
Mar 18, 2021	117.96	118.66	116.14	117.86	3,064,285	-0.13(-0.11%)
Mar 17, 2021	120.31	120.56	117.92	117.99	2,458,690	-1.67(-1.40%)
Mar 16, 2021	119.67	120.09	118.90	119.67	2,423,169	+0.16(+0.13%)
Mar 15, 2021	119.27	120.28	118.45	119.51	2,575,567	+0.69(+0.58%)
Mar 12, 2021	119.20	119.87	118.48	118.81	2,369,875	+0.82(+0.69%)
Mar 11, 2021	118.78	119.21	117.97	117.99	2,206,424	-1.68(-1.41%)
Mar 10, 2021	118.12	120.56	116.82	119.67	2,464,057	+1.88(+1.59%)
Mar 09, 2021	118.29	119.22	117.68	117.80	2,271,894	-0.73(-0.62%)
Mar 08, 2021	117.09	119.89	116.21	118.53	2,130,629	+1.39(+1.19%)
Mar 05, 2021	114.83	118.20	114.42	117.14	2,855,510	+2.59(+2.26%)
Mar 04, 2021	115.35	116.92	114.28	114.55	2,616,646	-0.63(-0.55%)
Mar 03, 2021	114.13	116.09	113.66	115.18	3,370,764	+1.24(+1.08%)
Mar 02, 2021	113.15	114.65	112.97	113.94	2,734,588	+0.65(+0.58%)

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.