Kimberly-Clark (NY: KMB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	121.52	123.02	120.41	122.46	3,079,946	-0.38(-0.31%)
May 27, 2022	122.40	122.87	121.53	122.83	1,290,825	+0.94(+0.77%)
May 26, 2022	121.95	123.37	121.66	121.89	1,358,691	+0.96(+0.79%)
May 25, 2022	121.64	121.64	120.03	120.94	1,549,491	-0.72(-0.59%)
May 24, 2022	119.19	121.84	118.81	121.66	1,338,315	+2.52(+2.12%)
May 23, 2022	118.65	119.73	117.32	119.13	1,652,512	+0.98(+0.83%)
May 20, 2022	118.83	119.12	115.50	118.15	2,292,316	-0.65(-0.55%)
May 19, 2022	120.69	121.58	117.04	118.80	2,884,911	-3.19(-2.61%)
May 18, 2022	126.98	126.98	121.61	121.99	2,357,077	-5.66(-4.43%)
May 17, 2022	127.59	128.27	125.76	127.65	1,976,331	-0.25(-0.19%)
May 16, 2022	127.76	128.38	126.55	127.90	1,480,804	-0.21(-0.17%)
May 13, 2022	129.04	129.04	126.59	128.11	1,540,096	-0.41(-0.32%)
May 12, 2022	127.89	129.44	127.09	128.52	1,437,366	+0.64(+0.50%)
May 11, 2022	128.14	129.54	127.23	127.88	1,693,854	-0.04(-0.03%)
May 10, 2022	129.26	129.93	127.07	127.92	2,216,388	-1.28(-0.99%)
May 09, 2022	126.67	130.94	126.12	129.19	3,279,110	+2.52(+1.99%)
May 06, 2022	126.02	126.87	124.81	126.67	2,228,874	+0.85(+0.67%)
May 05, 2022	127.66	127.66	124.81	125.83	2,314,376	-2.26(-1.77%)
May 04, 2022	125.58	128.61	125.22	128.09	2,182,183	+1.69(+1.34%)
May 03, 2022	125.72	127.70	125.24	126.40	2,267,578	+1.18(+0.94%)
May 02, 2022	128.64	128.72	123.78	125.22	2,435,368	-2.59(-2.02%)
Apr 29, 2022	129.70	130.46	127.65	127.81	3,186,543	-2.91(-2.23%)
Apr 28, 2022	129.50	131.08	128.22	130.71	2,306,067	+1.39(+1.07%)
Apr 27, 2022	128.13	130.35	127.52	129.32	2,881,092	+1.20(+0.93%)
Apr 26, 2022	132.39	132.92	128.09	128.13	3,944,401	-3.96(-3.00%)
Apr 25, 2022	127.64	133.05	127.33	132.09	5,203,429	+4.58(+3.59%)
Apr 22, 2022	127.70	130.17	126.30	127.51	7,533,588	+9.58(+8.13%)
Apr 21, 2022	117.68	119.32	117.41	117.93	2,572,840	+0.46(+0.39%)
Apr 20, 2022	116.91	118.06	116.91	117.47	1,275,513	+0.67(+0.58%)
Apr 19, 2022	114.81	116.93	114.01	116.80	2,230,909	+1.76(+1.53%)
Apr 18, 2022	116.40	116.69	114.78	115.04	1,763,546	-1.34(-1.15%)
Apr 14, 2022	117.04	117.23	116.03	116.38	1,363,800	+0.03(+0.02%)
Apr 13, 2022	115.87	116.47	115.56	116.35	1,569,362	+0.41(+0.36%)
Apr 12, 2022	116.22	116.85	115.24	115.94	1,745,423	-0.54(-0.47%)
Apr 11, 2022	116.50	117.09	115.26	116.48	1,549,471	+0.42(+0.36%)
Apr 08, 2022	117.14	117.55	115.82	116.07	1,749,631	-0.56(-0.48%)
Apr 07, 2022	116.27	117.19	115.18	116.63	1,962,140	+0.66(+0.57%)
Apr 06, 2022	114.84	115.99	114.51	115.97	1,660,942	+0.77(+0.67%)
Apr 05, 2022	114.72	116.19	114.59	115.19	1,512,011	+0.10(+0.09%)
Apr 04, 2022	114.30	115.13	112.91	115.09	2,111,016	-0.01(-0.01%)
Apr 01, 2022	113.65	115.15	112.67	115.10	1,660,917	+1.72(+1.52%)
Mar 31, 2022	113.70	114.54	112.60	113.38	1,972,190	-0.63(-0.56%)
Mar 30, 2022	113.23	114.33	113.19	114.01	1,354,799	-0.19(-0.17%)
Mar 29, 2022	112.94	114.87	112.94	114.21	1,721,930	+1.50(+1.33%)
Mar 28, 2022	111.25	112.73	111.12	112.71	1,629,024	+1.98(+1.79%)
Mar 25, 2022	111.23	111.66	109.93	110.73	2,020,667	+0.17(+0.16%)
Mar 24, 2022	110.98	111.48	110.42	110.55	3,061,348	-0.48(-0.43%)
Mar 23, 2022	113.42	113.46	110.71	111.03	2,134,132	-1.64(-1.45%)
Mar 22, 2022	111.87	113.05	111.07	112.67	2,304,209	+1.53(+1.37%)
Mar 21, 2022	111.68	112.71	110.53	111.14	2,732,219	-0.11(-0.10%)
Mar 18, 2022	111.77	112.25	110.55	111.25	4,491,801	-0.45(-0.40%)
Mar 17, 2022	111.90	112.20	110.76	111.70	1,917,201	-0.07(-0.07%)
Mar 16, 2022	112.00	112.22	110.07	111.78	2,082,155	+0.34(+0.31%)
Mar 15, 2022	110.29	111.84	110.19	111.44	2,462,874	+1.78(+1.62%)
Mar 14, 2022	108.44	111.60	108.00	109.66	2,493,867	+1.46(+1.35%)
Mar 11, 2022	109.82	111.12	108.09	108.20	2,730,383	-2.08(-1.89%)
Mar 10, 2022	113.23		109.14	110.28	3,160,953	-3.47(-3.05%)
Mar 09, 2022	115.48	115.67	113.11	113.75	1,936,073	+0.34(+0.30%)
Mar 08, 2022	116.92	117.50	113.34	113.41	2,161,348	-4.37(-3.71%)
Mar 07, 2022	118.38	118.84	116.32	117.78	1,756,122	-1.09(-0.92%)
Mar 04, 2022	118.11	119.23	117.58	118.88	1,667,272	-0.39(-0.32%)
Mar 03, 2022	118.63	120.13	118.21	119.26	1,761,971	+0.82(+0.69%)
Mar 02, 2022	117.40	118.72	116.84	118.44	2,185,026	+1.05(+0.89%)

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.