Kimberly-Clark Corporation (KMB) Historical Stock Data
136.03 ↑0.06 (0.04%)
As of May 7, 2024, 12:09pm EST.
Historical Data
In the past 30 trading days, KMB is down -0.04% a day on average. There have been 16 days where Kimberly-Clark Corporation closed green and 14 days where KMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 136.02 | 135.97 | ↓$0.05 (-0.04%) | 134.77 | 136.41 | 1.80M |
| 2024-05-03 | 135.79 | 136.09 | ↑$0.30 (0.22%) | 134.79 | 136.66 | 1.91M |
| 2024-05-02 | 135.89 | 136.50 | ↑$0.61 (0.45%) | 135.78 | 136.97 | 1.69M |
| 2024-05-01 | 135.24 | 136.47 | ↑$1.23 (0.91%) | 135.24 | 137.61 | 2.11M |
| 2024-04-30 | 135.46 | 136.53 | ↑$1.07 (0.79%) | 134.17 | 137.11 | 2.88M |
| 2024-04-29 | 135.24 | 135.93 | ↑$0.69 (0.51%) | 134.37 | 135.95 | 2.15M |
| 2024-04-26 | 136.25 | 135.24 | ↓$1.01 (-0.74%) | 135.23 | 136.71 | 2.12M |
| 2024-04-25 | 137.98 | 136.43 | ↓$1.55 (-1.12%) | 135.81 | 139.36 | 3.02M |
| 2024-04-24 | 135.66 | 137.78 | ↑$2.12 (1.56%) | 134.46 | 138.22 | 3.55M |
| 2024-04-23 | 138.96 | 136.04 | ↓$2.92 (-2.10%) | 134.98 | 139.75 | 5.77M |
| 2024-04-22 | 127.51 | 128.93 | ↑$1.42 (1.11%) | 126.84 | 129.04 | 2.71M |
| 2024-04-19 | 124.89 | 126.83 | ↑$1.94 (1.55%) | 124.46 | 126.92 | 4.80M |
| 2024-04-18 | 126.28 | 125.61 | ↓$0.67 (-0.53%) | 124.93 | 126.57 | 2.35M |
| 2024-04-17 | 125.59 | 125.96 | ↑$0.37 (0.29%) | 125.05 | 126.20 | 2.29M |
| 2024-04-16 | 125.79 | 125.28 | ↓$0.51 (-0.41%) | 124.90 | 126.22 | 2.30M |
| 2024-04-15 | 124.98 | 125.40 | ↑$0.42 (0.34%) | 124.70 | 125.58 | 2.34M |
| 2024-04-12 | 125.86 | 123.89 | ↓$1.97 (-1.57%) | 123.84 | 126.23 | 2.66M |
| 2024-04-11 | 127.97 | 126.08 | ↓$1.89 (-1.48%) | 125.96 | 127.97 | 1.99M |
| 2024-04-10 | 127.22 | 127.16 | ↓$0.06 (-0.05%) | 126.46 | 127.50 | 1.69M |
| 2024-04-09 | 126.21 | 127.94 | ↑$1.73 (1.37%) | 126.12 | 128.04 | 1.88M |
| 2024-04-08 | 126.09 | 126.05 | ↓$0.04 (-0.03%) | 125.70 | 127.12 | 1.34M |
| 2024-04-05 | 126.07 | 126.31 | ↑$0.24 (0.19%) | 125.24 | 126.49 | 1.56M |
| 2024-04-04 | 126.72 | 126.50 | ↓$0.22 (-0.17%) | 126.07 | 127.30 | 2.01M |
| 2024-04-03 | 127.55 | 126.06 | ↓$1.49 (-1.17%) | 125.88 | 127.79 | 2.10M |
| 2024-04-02 | 128.50 | 127.69 | ↓$0.81 (-0.63%) | 127.66 | 129.66 | 2.29M |
| 2024-04-01 | 128.60 | 128.80 | ↑$0.20 (0.16%) | 128.37 | 129.56 | 2.09M |
| 2024-03-28 | 128.89 | 129.35 | ↑$0.46 (0.36%) | 128.39 | 129.97 | 3.20M |
| 2024-03-27 | 129.29 | 127.27 | ↓$2.02 (-1.56%) | 126.30 | 129.29 | 2.42M |
| 2024-03-26 | 125.44 | 126.09 | ↑$0.65 (0.52%) | 125.23 | 126.56 | 2.05M |
| 2024-03-25 | 125.17 | 125.18 | ↑$0.01 (0.01%) | 124.95 | 126.58 | 2.33M |
Create an account or log in to view more rows.
$KMB I do it for the thrills!
$KMB If options never existed
what do you think this stock would be trading at?
$KMB News Plz.....
$KMB Bears get cremated today
$KMB this is going to skyrocket tmr!!!
$KMB This was indeed a beautiful day.
$KMB lock and load
$KMB man this will be good in coming weeks
$KMB Let’s get it
$KMB just waiting ….