Historical Data for Kimberly-Clark Corporation (KMB)

$ 140.12   -1.23 (-0.87%) Volume: 2.67m 6:30 PM EST Feb 24, 2020
After Hours:  $ 140.00   -0.12 (-0.09%) Volume: 267.46k 5:19 PM EST Feb 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/24/20 140.73 142.00 139.68 140.12 2.67m -1.23 -0.87% 140.12 375.73m 25,827
02/21/20 141.64 142.61 141.12 141.35 1.56m -0.82 -0.58% 141.35 221.26m 15,685
02/20/20 143.37 143.85 141.82 142.17 1.36m -1.60 -1.11% 142.17 194.32m 17,651
02/19/20 143.88 144.99 143.38 143.77 1.05m -0.07 -0.05% 143.77 150.82m 13,427
02/18/20 144.97 145.08 143.516 143.84 1.38m -1.72 -1.18% 143.84 198.89m 14,405
02/14/20 144.88 145.63 144.26 145.56 941.42k 0.82 0.57% 145.56 136.7m 11,793
02/13/20 144.49 145.5907 144.18 144.74 1.1m 0.45 0.31% 144.74 159.45m 13,817
02/12/20 144.54 145.23 143.90 144.29 954.15k -0.96 -0.66% 144.29 137.74m 13,960
02/11/20 146.06 146.65 144.86 145.25 1.07m -0.96 -0.66% 145.25 155.74m 12,890
02/10/20 145.07 146.53 145.0146 146.21 1.24m 1.39 0.96% 146.21 181.41m 12,693
02/07/20 144.73 145.23 144.43 144.82 1.01m 0.29 0.20% 144.82 145.64m 13,755
02/06/20 145.16 146.08 144.51 144.53 1.06m -0.54 -0.37% 144.53 154.12m 15,100
02/05/20 143.54 145.09 143.24 145.07 1.21m 1.69 1.18% 145.07 175.47m 16,252
02/04/20 144.21 145.465 143.11 143.38 1.33m -0.40 -0.28% 143.38 192.4m 17,670
02/03/20 143.70 144.56 143.1355 143.78 1.24m 0.54 0.38% 143.78 178.16m 16,501
01/31/20 145.15 147.66 143.1971 143.24 1.71m -1.39 -0.96% 143.24 246.82m 21,773
01/30/20 143.39 144.83 142.88 144.63 990.28k 1.43 1.00% 144.63 142.74m 14,685
01/29/20 144.84 145.17 143.00 143.20 1.11m -1.69 -1.17% 143.20 159.32m 14,748
01/28/20 144.13 145.46 143.97 144.89 1.2m 0.93 0.65% 144.89 174.31m 15,338
01/27/20 142.87 145.08 142.11 143.96 2.43m 0.54 0.38% 143.96 349.47m 28,232