Kimberly-Clark Corporation (KMB) Historical Stock Data
128.73 ↓1.54 (-1.18%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, KMB is down -0.07% a day on average. There have been 14 days where Kimberly-Clark Corporation closed green and 16 days where KMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 131.14 | 130.27 | ↓$0.87 (-0.66%) | 128.59 | 131.40 | 2.78M |
| 2023-01-25 | 129.58 | 132.06 | ↑$2.49 (1.92%) | 129.03 | 132.81 | 3.18M |
| 2023-01-24 | 133.80 | 134.63 | ↑$0.83 (0.62%) | 132.13 | 134.71 | 1.95M |
| 2023-01-23 | 135.08 | 134.23 | ↓$0.85 (-0.63%) | 133.84 | 135.37 | 1.44M |
| 2023-01-20 | 132.28 | 135.13 | ↑$2.85 (2.15%) | 131.55 | 135.42 | 2.33M |
| 2023-01-19 | 132.03 | 132.16 | ↑$0.13 (0.10%) | 131.44 | 133.36 | 2.07M |
| 2023-01-18 | 136.16 | 132.84 | ↓$3.32 (-2.44%) | 132.72 | 136.40 | 2M |
| 2023-01-17 | 137.57 | 136.86 | ↓$0.71 (-0.52%) | 136.43 | 138.31 | 1.53M |
| 2023-01-13 | 135.70 | 136.83 | ↑$1.13 (0.83%) | 135.52 | 137.08 | 1.48M |
| 2023-01-12 | 136.34 | 136.24 | ↓$0.10 (-0.07%) | 135.35 | 136.84 | 1.58M |
| 2023-01-11 | 136.84 | 136.31 | ↓$0.53 (-0.39%) | 135.39 | 137.46 | 1.40M |
| 2023-01-10 | 137.06 | 135.86 | ↓$1.20 (-0.88%) | 135.30 | 137.24 | 1.24M |
| 2023-01-09 | 138.22 | 137.02 | ↓$1.20 (-0.87%) | 136.98 | 139.19 | 2.03M |
| 2023-01-06 | 137.00 | 138.45 | ↑$1.45 (1.06%) | 136.68 | 138.67 | 1.14M |
| 2023-01-05 | 136.53 | 135.54 | ↓$0.99 (-0.73%) | 135.32 | 136.94 | 1.20M |
| 2023-01-04 | 136.80 | 136.81 | ↑$0.01 (0.01%) | 135.97 | 137.53 | 1.55M |
| 2023-01-03 | 136.06 | 137.11 | ↑$1.05 (0.77%) | 134.83 | 137.15 | 1.60M |
| 2022-12-30 | 137.26 | 135.75 | ↓$1.51 (-1.10%) | 134.84 | 137.26 | 1.11M |
| 2022-12-29 | 136.92 | 137.24 | ↑$0.32 (0.23%) | 136.66 | 137.72 | 740.50K |
| 2022-12-28 | 138.75 | 136.52 | ↓$2.23 (-1.61%) | 136.26 | 138.89 | 752.25K |
| 2022-12-27 | 137.63 | 138.38 | ↑$0.75 (0.54%) | 137.01 | 138.68 | 751.27K |
| 2022-12-23 | 137.42 | 137.15 | ↓$0.27 (-0.20%) | 136.80 | 138.00 | 856.99K |
| 2022-12-22 | 136.70 | 137.44 | ↑$0.74 (0.54%) | 135.83 | 137.55 | 1.17M |
| 2022-12-21 | 135.78 | 136.96 | ↑$1.18 (0.87%) | 135.55 | 137.05 | 1.13M |
| 2022-12-20 | 135.57 | 135.38 | ↓$0.19 (-0.14%) | 134.13 | 135.87 | 1.15M |
| 2022-12-19 | 135.31 | 135.66 | ↑$0.35 (0.26%) | 134.50 | 136.91 | 1.30M |
| 2022-12-16 | 136.18 | 135.32 | ↓$0.86 (-0.63%) | 134.21 | 136.85 | 2.79M |
| 2022-12-15 | 138.03 | 136.42 | ↓$1.61 (-1.17%) | 135.51 | 138.44 | 1.39M |
| 2022-12-14 | 138.77 | 139.10 | ↑$0.33 (0.24%) | 137.81 | 140.40 | 1.53M |
| 2022-12-13 | 139.20 | 138.71 | ↓$0.49 (-0.35%) | 137.54 | 139.73 | 1.59M |
Create an account or log in to view more rows.
$KMB Not Selling
Hodling for thousands!
$KMB is the dump over
$KMB this market love evrry dips let’s see
$KMB buy buy buy!!
$KMB I like the stock!
$KMB Markets about as efficient as a retirement home
$KMB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$KMB is it time?
$KMB must buyyy
$KMB bull here. But I’m worried for tomorrow