Kimberly-Clark Corporation Common Stockのデータ

Kimberly-Clark Corporation Common Stockの基本情報

名前 Kimberly-Clark Corporation Common Stock
ティッカー KMB
国 United States
上場年 nan
セクター Consumer Durables

Kimberly-Clark Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 132.7 128.73 131.63 130.24 2960400.0 130.24
2021-02-12 132.5 131.3 132.04 132.13 1721900.0 132.13
2021-02-11 133.13 131.75 133.05 132.09 1275500.0 132.09
2021-02-10 133.98 132.39 133.0 132.8 1543300.0 132.8
2021-02-09 132.83 131.21 132.52 132.43 1837200.0 132.43
2021-02-08 132.67 131.17 132.19 132.19 1451000.0 132.19
2021-02-05 132.37 131.2 131.69 132.17 1550600.0 132.17
2021-02-04 132.29 130.73 131.97 131.5 1674100.0 131.5
2021-02-03 132.44 130.26 131.8 132.39 1734400.0 132.39
2021-02-02 133.49 130.85 133.24 132.35 1799200.0 132.35
2021-02-01 134.03 132.26 132.3 133.24 1563200.0 133.24
2021-01-29 136.36 131.99 134.68 132.1 4039500.0 132.1
2021-01-28 139.05 134.82 138.34 135.16 2421500.0 135.16
2021-01-27 140.77 137.13 137.43 138.65 2906300.0 138.65
2021-01-26 137.36 133.03 136.0 137.13 3134800.0 137.13
2021-01-25 140.98 133.25 133.6 136.51 4608900.0 136.51
2021-01-22 132.91 130.68 131.82 132.21 2497600.0 132.21
2021-01-21 131.62 130.55 130.8 131.01 1745000.0 131.01
2021-01-20 131.76 130.11 131.04 131.39 2013500.0 131.39
2021-01-19 132.72 130.8 132.2 131.65 1865800.0 131.65
2021-01-15 131.88 130.02 131.68 131.29 3343200.0 131.29
2021-01-14 132.27 131.01 131.95 131.57 1848300.0 131.57
2021-01-13 132.17 130.17 130.41 131.67 1694600.0 131.67
2021-01-12 131.82 129.32 131.26 130.32 2196100.0 130.32
2021-01-11 133.09 131.22 132.09 131.45 2269600.0 131.45
2021-01-08 132.18 130.34 131.5 131.76 1650000.0 131.76
2021-01-07 132.6 130.22 132.36 131.6 1957000.0 131.6
2021-01-06 134.6 132.47 133.7 132.84 1821800.0 132.84
2021-01-05 133.74 131.42 133.69 133.54 2246200.0 133.54
2021-01-04 134.9 132.49 134.35 133.4 1837000.0 133.4
2020-12-31 134.91 133.15 133.56 134.83 1480700.0 134.83
2020-12-30 133.94 132.91 133.88 133.13 1196400.0 133.13
2020-12-29 135.61 133.76 134.18 134.13 1044200.0 134.13
2020-12-28 134.78 133.42 134.27 133.95 1059100.0 133.95
2020-12-24 134.35 133.05 133.57 133.89 529800.0 133.89
2020-12-23 134.41 132.68 133.04 133.5 1309800.0 133.5
2020-12-22 134.4 132.08 134.1 132.67 1600500.0 132.67
2020-12-21 134.81 132.24 134.5 134.24 1804900.0 134.24
2020-12-18 136.5 134.6 136.3 135.08 4072700.0 135.08
2020-12-17 138.09 135.4 136.4 136.32 2452200.0 136.32
2020-12-16 137.27 135.41 136.16 136.01 2077200.0 136.01
2020-12-15 136.71 135.36 136.34 135.82 1420500.0 135.82
2020-12-14 137.9 135.94 136.75 136.0 1959700.0 136.0
2020-12-11 136.72 133.66 133.67 136.0 1816700.0 136.0
2020-12-10 136.3 133.95 135.84 134.06 2076100.0 134.06
2020-12-09 136.71 135.2 136.5 135.76 2162700.0 135.76
2020-12-08 137.56 135.17 135.95 136.57 1733100.0 136.57
2020-12-07 137.58 136.08 137.0 136.92 1772300.0 136.92
2020-12-04 138.06 136.08 137.76 137.4 2131000.0 137.4
2020-12-03 137.95 136.45 136.64 137.82 2363500.0 137.82
2020-12-02 141.37 137.82 141.05 138.34 2453100.0 137.27
2020-12-01 141.42 138.46 139.5 141.28 1971300.0 140.19
2020-11-30 142.47 139.09 141.49 139.31 7673600.0 138.23
2020-11-27 142.98 140.75 140.79 141.37 1174200.0 140.28
2020-11-25 141.68 140.13 140.16 140.7 1375300.0 139.61
2020-11-24 141.47 139.05 139.79 139.2 2575200.0 138.12
2020-11-23 140.0 138.28 139.78 139.22 2085800.0 138.14
2020-11-20 142.35 139.3 141.62 139.76 2629900.0 138.68
2020-11-19 143.78 140.61 142.31 141.74 2377400.0 140.64
2020-11-18 144.39 141.03 144.0 141.06 2753700.0 139.97
2020-11-17 144.44 140.65 140.65 143.83 3224800.0 142.72
2020-11-16 142.47 138.66 139.17 142.09 3730800.0 140.99
2020-11-13 140.35 137.93 138.28 140.34 1655400.0 139.25
2020-11-12 138.84 136.55 138.02 138.13 2299400.0 137.06
2020-11-11 137.91 135.61 137.28 137.78 2335800.0 136.71
2020-11-10 137.06 131.14 132.4 136.55 2420700.0 135.49
2020-11-09 136.5 132.36 135.16 132.66 3282900.0 131.63
2020-11-06 136.95 134.35 134.4 136.18 1681900.0 135.13
2020-11-05 136.73 134.2 136.59 134.32 1962500.0 133.28
2020-11-04 137.75 134.89 136.17 135.12 2240900.0 134.07
2020-11-03 137.11 134.6 135.06 135.35 1821900.0 134.3
2020-11-02 136.34 133.7 134.27 134.35 1965100.0 133.31
2020-10-30 134.56 131.05 133.35 132.59 2140000.0 131.56
2020-10-29 134.14 130.55 132.39 132.83 2613300.0 131.8
2020-10-28 134.08 131.13 133.05 132.99 2728000.0 131.96
2020-10-27 137.83 134.76 136.6 134.76 1899700.0 133.72
2020-10-26 137.4 134.57 136.02 135.69 2295100.0 134.64
2020-10-23 139.26 136.71 138.56 136.88 2661600.0 135.82
2020-10-22 142.43 136.04 140.75 138.09 6301600.0 137.02
2020-10-21 149.52 147.09 147.8 148.38 2179200.0 147.23
2020-10-20 152.74 148.01 152.29 148.52 1637300.0 147.37
2020-10-19 154.15 150.42 153.33 150.81 1132700.0 149.64
2020-10-16 154.19 152.68 154.05 153.33 1357300.0 152.14
2020-10-15 155.0 152.25 152.9 154.32 1080500.0 153.13
2020-10-14 155.26 151.26 153.72 152.64 1790900.0 151.46
2020-10-13 155.45 153.3 154.03 154.22 1856200.0 153.03
2020-10-12 154.33 152.53 153.07 153.39 1131100.0 152.2
2020-10-09 152.75 150.5 150.6 152.49 1221300.0 151.31
2020-10-08 151.2 149.77 151.2 150.31 1342300.0 149.15
2020-10-07 151.69 149.57 150.48 150.85 1139300.0 149.68
2020-10-06 151.46 149.22 149.53 150.0 1626400.0 148.84
2020-10-05 149.62 147.34 147.34 149.53 1345900.0 148.37
2020-10-02 148.51 145.83 146.62 147.43 1101800.0 146.29
2020-10-01 148.65 146.5 148.08 147.63 1181700.0 146.49
2020-09-30 148.32 146.68 146.94 147.66 1578800.0 146.52
2020-09-29 147.94 146.02 147.6 146.34 965800.0 145.21
2020-09-28 148.43 146.3 146.97 147.56 1483300.0 146.42
2020-09-25 146.86 145.4 146.01 146.42 1013700.0 145.29
2020-09-24 147.17 144.54 144.72 146.48 1110900.0 145.35
2020-09-23 147.28 144.62 147.12 144.82 1446100.0 143.7
2020-09-22 147.88 145.55 145.56 146.96 1075400.0 145.82
2020-09-21 146.81 144.36 145.85 145.87 1238800.0 144.74
2020-09-18 147.34 144.68 146.04 145.97 1949400.0 144.84
2020-09-17 147.82 145.39 146.77 146.62 1450400.0 145.49
2020-09-16 148.92 146.58 146.76 147.75 1476600.0 146.61
2020-09-15 149.55 146.39 148.5 146.48 1811500.0 145.35
2020-09-14 149.66 148.15 149.26 148.5 1583500.0 147.35
2020-09-11 149.04 147.25 148.6 148.5 2101200.0 147.35
2020-09-10 151.61 148.03 151.1 148.15 1723600.0 147.0
2020-09-09 153.07 150.54 150.82 151.45 1730900.0 150.28
2020-09-08 153.0 148.33 152.3 148.97 2038600.0 147.82
2020-09-04 154.28 150.09 152.34 152.23 1592800.0 151.05
2020-09-03 156.43 151.0 155.73 152.25 1543100.0 151.07
2020-09-02 157.35 154.05 154.05 156.51 1365500.0 154.24
2020-09-01 157.7 153.93 157.39 154.26 1418800.0 152.02
2020-08-31 157.91 156.41 156.42 157.76 1147900.0 155.47
2020-08-28 156.58 154.65 156.12 156.5 897600.0 154.23
2020-08-27 157.59 156.14 156.57 156.2 899300.0 153.93
2020-08-26 156.76 155.48 155.84 156.0 1238500.0 153.74
2020-08-25 157.68 155.79 157.68 156.05 1169600.0 153.78
2020-08-24 158.1 156.82 157.33 157.42 1003800.0 155.13
2020-08-21 157.62 156.14 157.38 157.3 1354600.0 155.02
2020-08-20 157.91 156.35 157.0 157.57 746700.0 155.28
2020-08-19 158.43 157.03 157.95 157.35 1065400.0 155.07
2020-08-18 158.5 156.17 157.71 157.62 2209100.0 155.33
2020-08-17 158.88 157.56 157.95 157.81 1201700.0 155.52
2020-08-14 158.71 157.74 158.43 158.23 1174000.0 155.93
2020-08-13 159.14 157.82 158.72 158.46 837100.0 156.16
2020-08-12 160.16 156.15 156.59 158.84 1096900.0 156.53
2020-08-11 158.38 155.17 157.88 155.79 1643400.0 153.53
2020-08-10 158.93 157.17 157.61 158.09 1841100.0 155.79
2020-08-07 158.31 156.45 156.5 157.26 1648400.0 154.98
2020-08-06 156.88 155.22 155.67 156.47 1093900.0 154.2
2020-08-05 156.57 155.14 155.73 155.84 1352200.0 153.58
2020-08-04 156.31 151.44 152.0 156.3 1895900.0 154.03
2020-08-03 152.48 151.07 151.59 151.6 1067400.0 149.4
2020-07-31 152.52 150.42 151.09 152.04 1908200.0 149.83
2020-07-30 152.01 150.21 152.01 151.96 1193500.0 149.75
2020-07-29 152.73 150.0 150.77 152.04 1860900.0 149.83
2020-07-28 150.79 147.5 147.7 150.78 2568200.0 148.59
2020-07-27 148.22 146.1 147.13 147.38 1652500.0 145.24
2020-07-24 148.9 146.66 147.77 147.34 1759300.0 145.2
2020-07-23 149.36 145.0 145.44 147.33 3576600.0 145.19
2020-07-22 144.8 142.41 143.78 144.3 1259600.0 142.21
2020-07-21 144.78 142.6 143.95 143.8 1128800.0 141.71
2020-07-20 144.64 142.29 144.47 142.69 1884600.0 140.62
2020-07-17 144.91 143.7 144.39 144.37 1212200.0 142.27
2020-07-16 144.62 142.41 143.71 143.68 1048900.0 141.59
2020-07-15 145.0 142.73 144.22 143.28 1281800.0 141.2
2020-07-14 144.31 142.17 142.23 143.96 1408700.0 141.87
2020-07-13 144.68 141.7 143.1 142.14 1473600.0 140.08
2020-07-10 143.78 141.8 142.68 143.24 1073400.0 141.16
2020-07-09 143.86 141.96 143.01 142.22 1209600.0 140.16
2020-07-08 143.5 142.11 142.39 143.35 1210100.0 141.27
2020-07-07 143.89 141.73 142.31 142.52 1313200.0 140.45
2020-07-06 144.43 141.78 143.79 142.73 1076400.0 140.66
2020-07-02 144.04 142.4 143.13 143.2 1049900.0 141.12
2020-07-01 142.74 141.01 141.16 141.89 954600.0 139.83
2020-06-30 141.81 139.76 139.86 141.35 1504600.0 139.3
2020-06-29 140.04 137.15 138.1 139.45 1073300.0 137.43
2020-06-26 139.95 136.0 138.99 136.89 2516200.0 134.9
2020-06-25 138.87 136.88 138.51 138.79 1306200.0 136.77
2020-06-24 140.72 137.82 140.0 137.91 1622300.0 135.91
2020-06-23 143.34 140.17 142.53 140.56 1775800.0 138.52
2020-06-22 143.43 141.05 142.71 142.06 1098900.0 140.0
2020-06-19 144.86 141.68 144.54 143.96 5321200.0 141.87
2020-06-18 142.87 141.59 142.06 142.41 1137300.0 140.34
2020-06-17 143.1 140.64 141.08 142.05 1381300.0 139.99
2020-06-16 141.41 139.16 140.74 140.64 1450700.0 138.6
2020-06-15 139.52 133.77 134.86 139.11 1893700.0 137.09
2020-06-12 138.36 135.22 137.29 135.94 1634400.0 133.97
2020-06-11 140.45 136.52 139.72 136.97 2108200.0 134.98
2020-06-10 139.55 137.85 138.83 138.51 1470500.0 136.5
2020-06-09 139.3 136.9 139.18 138.58 1595200.0 136.57
2020-06-08 139.28 137.08 137.22 138.92 1959700.0 136.9
2020-06-05 140.67 135.45 137.89 139.28 2427300.0 137.26
2020-06-04 140.78 137.42 140.06 137.72 1515600.0 135.72
2020-06-03 143.36 141.34 143.36 141.66 1417800.0 138.55
2020-06-02 142.09 140.2 140.65 142.05 1215700.0 138.93
2020-06-01 142.69 140.65 141.5 141.28 846400.0 138.18
2020-05-29 141.81 139.57 141.02 141.44 1945500.0 138.33
2020-05-28 141.37 138.8 139.8 140.8 1961600.0 137.71
2020-05-27 138.43 134.53 136.18 138.42 1904200.0 135.38
2020-05-26 140.91 135.77 140.36 136.0 2003200.0 133.01
2020-05-22 140.24 136.34 137.37 139.74 1442500.0 136.67
2020-05-21 137.93 135.81 136.73 137.46 1597500.0 134.44
2020-05-20 137.45 134.25 135.68 136.85 1523300.0 133.84
2020-05-19 137.17 135.12 136.75 135.27 1104900.0 132.3
2020-05-18 139.64 136.31 139.17 137.73 1740600.0 134.71
2020-05-15 138.7 135.94 136.65 138.64 1928100.0 135.6
2020-05-14 137.66 134.22 136.94 136.59 1396200.0 133.59
2020-05-13 139.48 136.5 137.45 137.01 1398600.0 134.0
2020-05-12 139.87 137.52 139.0 137.82 1231900.0 134.79
2020-05-11 139.6 137.55 138.45 138.57 1428700.0 135.53
2020-05-08 139.09 137.43 138.79 138.51 1138100.0 135.47
2020-05-07 138.27 135.93 136.36 136.7 1861600.0 133.7
2020-05-06 137.73 134.55 137.01 134.77 1729100.0 131.81
2020-05-05 138.51 135.7 136.21 137.13 1992300.0 134.12
2020-05-04 137.6 135.45 137.27 135.73 2393300.0 132.75
2020-05-01 139.55 136.17 137.98 136.78 1454200.0 133.78
2020-04-30 140.28 137.6 138.8 138.48 3357900.0 135.44
2020-04-29 140.63 137.53 140.41 138.96 2495800.0 135.91
2020-04-28 141.86 138.77 141.1 141.0 1513800.0 137.9
2020-04-27 142.25 139.77 142.02 140.36 1318900.0 137.28
2020-04-24 141.95 139.48 140.18 141.66 1511900.0 138.55
2020-04-23 144.6 139.61 142.7 140.36 2415000.0 137.28
2020-04-22 143.34 137.3 140.95 142.8 3091100.0 139.66
2020-04-21 140.82 137.68 137.94 139.47 2020200.0 136.41
2020-04-20 141.44 139.31 141.12 139.72 1814600.0 136.65
2020-04-17 142.07 137.26 140.72 141.94 1949200.0 138.82
2020-04-16 140.62 136.91 138.79 139.73 1577000.0 136.66
2020-04-15 140.0 136.74 138.71 137.67 1857200.0 134.65
2020-04-14 140.63 135.22 136.23 140.09 2554000.0 137.01
2020-04-13 133.52 130.35 131.15 132.71 1858100.0 129.8
2020-04-09 136.33 130.52 132.17 131.49 2256900.0 128.6
2020-04-08 133.4 130.45 132.76 132.64 1929800.0 129.73
2020-04-07 135.44 130.92 134.93 131.39 2132700.0 128.5
2020-04-06 134.34 129.65 132.31 133.15 2270100.0 130.23
2020-04-03 131.4 127.21 128.61 129.92 1398400.0 127.07
2020-04-02 130.27 124.19 124.43 129.28 2494100.0 126.44
2020-04-01 126.77 122.76 124.88 125.66 1951000.0 122.9
2020-03-31 132.16 127.28 131.27 127.87 2394600.0 125.06
2020-03-30 132.96 126.36 128.96 132.43 2413500.0 129.52
2020-03-27 129.89 121.54 122.01 124.89 2288300.0 122.15
2020-03-26 124.66 116.68 117.2 124.01 3381700.0 121.29
2020-03-25 121.69 113.61 117.59 116.36 3060600.0 113.8
2020-03-24 118.13 110.66 116.23 117.38 3076800.0 114.8
2020-03-23 121.77 111.15 117.97 112.34 3541000.0 109.87
2020-03-20 127.43 117.65 125.86 118.28 3866100.0 115.68
2020-03-19 136.57 123.56 135.78 126.41 4362300.0 123.63
2020-03-18 145.01 132.17 138.84 134.35 4329400.0 131.4
2020-03-17 146.85 133.56 137.42 144.07 5317100.0 140.91
2020-03-16 139.68 122.29 122.29 134.71 4316200.0 131.75
2020-03-13 134.95 125.23 127.92 134.18 4477400.0 131.23
2020-03-12 131.64 121.78 127.08 122.31 3817000.0 119.62
2020-03-11 139.29 131.84 138.0 134.16 2985600.0 131.21
2020-03-10 144.23 134.53 143.42 141.02 3858200.0 137.92
2020-03-09 147.53 138.95 139.6 141.32 3688100.0 138.22
2020-03-06 147.34 138.64 139.14 146.46 3375700.0 143.24
2020-03-05 146.98 141.85 144.56 143.31 2588300.0 140.16
2020-03-04 149.1 142.93 143.33 148.25 3070500.0 143.95
2020-03-03 143.74 138.21 141.66 140.79 2939600.0 136.7
2020-03-02 141.18 132.13 132.13 141.1 3094700.0 137.01
2020-02-28 132.64 126.86 131.11 131.19 4069200.0 127.38
2020-02-27 139.26 133.95 137.65 134.01 2804200.0 130.12
2020-02-26 141.37 137.87 139.25 138.26 1703300.0 134.25
2020-02-25 141.39 138.64 139.95 138.98 1387500.0 134.95
2020-02-24 142.0 139.68 140.73 140.12 2669800.0 136.05
2020-02-21 142.61 141.12 141.64 141.35 1562200.0 137.25
2020-02-20 143.85 141.82 143.37 142.17 1364300.0 138.04
2020-02-19 144.99 143.38 143.88 143.77 1047800.0 139.6
2020-02-18 145.08 143.52 144.97 143.84 1381800.0 139.67