Historical Data for Kimberly-Clark Corporation (KMB)

$ 141.28   -0.16 (-0.11%) Volume: 846.64k 6:30 PM EDT 1-Jun-2020
After Hours:  $ 140.00   -1.28 (-0.91%) Volume: 23.89k 7:24 PM EDT 1-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/01/20 141.50 142.69 140.65 141.28 846.41k -0.16 -0.11% 141.28 119.92m 14,035
05/29/20 141.02 141.81 139.57 141.44 1.95m 0.64 0.45% 141.44 274.32m 21,714
05/28/20 139.80 141.37 138.80 140.80 1.96m 2.38 1.72% 140.80 275.82m 21,466
05/27/20 136.18 138.43 134.5324 138.42 1.9m 2.42 1.78% 138.42 261.64m 25,882
05/26/20 140.36 140.91 135.77 136.00 2m -3.74 -2.68% 136.00 275.23m 27,218
05/22/20 137.37 140.235 136.34 139.74 1.44m 2.28 1.66% 139.74 200.83m 21,603
05/21/20 136.73 137.93 135.81 137.46 1.6m 0.61 0.45% 137.46 218.96m 22,252
05/20/20 135.68 137.45 134.25 136.85 1.52m 1.58 1.17% 136.85 207.42m 19,727
05/19/20 136.75 137.17 135.1245 135.27 1.1m -2.46 -1.79% 135.27 150.18m 17,357
05/18/20 139.17 139.64 136.31 137.73 1.74m -0.91 -0.66% 137.73 239.6m 24,989
05/15/20 136.65 138.70 135.94 138.64 1.93m 2.05 1.50% 138.64 266.58m 15,746
05/14/20 136.94 137.66 134.215 136.59 1.4m -0.42 -0.31% 136.59 190.48m 20,697
05/13/20 137.45 139.48 136.50 137.01 1.4m -0.81 -0.59% 137.01 192.48m 20,280
05/12/20 139.00 139.87 137.52 137.82 1.23m -0.75 -0.54% 137.82 170.7m 19,578
05/11/20 138.45 139.60 137.55 138.57 1.43m 0.06 0.04% 138.57 198.07m 17,071
05/08/20 138.79 139.09 137.425 138.51 1.14m 1.81 1.32% 138.51 157.44m 18,675
05/07/20 136.36 138.27 135.925 136.70 1.86m 1.93 1.43% 136.70 255.1m 27,056
05/06/20 137.01 137.73 134.5522 134.77 1.73m -2.36 -1.72% 134.77 234.56m 20,979
05/05/20 136.21 138.51 135.70 137.13 1.99m 1.40 1.03% 137.13 273.62m 24,317
05/04/20 137.27 137.60 135.445 135.73 2.39m -1.05 -0.77% 135.73 326.25m 28,197