Kimberly-Clark Corporation (KMB) Historical Stock Data
135.26 ↓1.17 (-0.86%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KMB is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 125.24 | 124.93 | ↓$0.31 (-0.25%) | 124.75 | 125.58 | 1.44M |
| 2024-03-21 | 124.03 | 124.81 | ↑$0.78 (0.63%) | 123.02 | 124.95 | 1.80M |
| 2024-03-20 | 124.92 | 124.42 | ↓$0.50 (-0.40%) | 124.17 | 125.22 | 1.33M |
| 2024-03-19 | 124.78 | 125.05 | ↑$0.27 (0.22%) | 124.21 | 125.36 | 1.67M |
| 2024-03-18 | 124.40 | 124.23 | ↓$0.17 (-0.14%) | 124.18 | 125.38 | 2.16M |
| 2024-03-15 | 123.39 | 124.47 | ↑$1.08 (0.88%) | 123.39 | 125.45 | 6.51M |
| 2024-03-14 | 127.48 | 124.81 | ↓$2.67 (-2.09%) | 124.47 | 127.86 | 2.56M |
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 ….