Kimberly-Clark Corporation (0JQZ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:19PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 137.78 | 139.19 | 136.95 | 137.11 | 137.11 | 344 |
| 24 Apr 2024 | 135.37 | 137.76 | 134.67 | 137.76 | 137.76 | 4,937 |
| 23 Apr 2024 | 129.10 | 139.70 | 129.10 | 136.08 | 136.08 | 4,067 |
| 22 Apr 2024 | 127.24 | 128.91 | 126.83 | 128.91 | 128.91 | 747 |
| 19 Apr 2024 | 125.13 | 126.43 | 124.17 | 126.43 | 126.43 | 123,007 |
| 18 Apr 2024 | 125.96 | 126.58 | 124.93 | 125.06 | 125.06 | 42,978 |
| 17 Apr 2024 | 126.00 | 126.13 | 125.25 | 125.43 | 125.43 | 1,023 |
| 16 Apr 2024 | 125.74 | 126.12 | 125.00 | 126.12 | 126.12 | 696 |
| 15 Apr 2024 | 124.90 | 125.49 | 124.45 | 125.43 | 125.43 | 3,551 |
| 12 Apr 2024 | 125.82 | 126.82 | 123.94 | 124.11 | 124.11 | 1,806 |
| 11 Apr 2024 | 127.66 | 128.09 | 126.27 | 126.52 | 126.52 | 484 |
| 10 Apr 2024 | 127.84 | 128.10 | 126.67 | 127.10 | 127.10 | 507 |
| 09 Apr 2024 | 126.77 | 127.92 | 126.06 | 127.50 | 127.50 | 1,246 |
| 08 Apr 2024 | 126.35 | 127.06 | 125.70 | 126.10 | 126.10 | 1,226 |
| 05 Apr 2024 | 125.86 | 126.48 | 125.24 | 125.87 | 125.87 | 852 |
| 04 Apr 2024 | 126.72 | 127.05 | 126.45 | 126.55 | 126.55 | 1,865 |
| 03 Apr 2024 | 127.68 | 127.68 | 126.36 | 126.38 | 126.38 | 417 |
| 02 Apr 2024 | 128.50 | 129.14 | 128.36 | 128.36 | 128.36 | 453 |
| 28 Mar 2024 | 128.84 | 129.96 | 128.39 | 129.55 | 129.55 | 1,049 |
| 27 Mar 2024 | 126.58 | 129.29 | 126.50 | 126.88 | 126.88 | 3,190 |
| 26 Mar 2024 | 125.64 | 126.12 | 125.44 | 125.98 | 125.98 | 3,506 |
| 25 Mar 2024 | 125.35 | 126.58 | 125.20 | 125.31 | 125.31 | 909 |
| 22 Mar 2024 | 125.14 | 125.56 | 124.70 | 125.02 | 125.02 | 901 |
| 21 Mar 2024 | 124.20 | 124.47 | 123.27 | 124.34 | 124.34 | 1,500 |
| 20 Mar 2024 | 124.88 | 125.38 | 124.24 | 124.44 | 124.44 | 422 |
| 19 Mar 2024 | 124.88 | 125.35 | 124.36 | 124.67 | 124.67 | 555 |
| 18 Mar 2024 | 124.47 | 125.26 | 124.25 | 124.35 | 124.35 | 5,259 |
| 15 Mar 2024 | 124.22 | 125.00 | 123.49 | 125.00 | 125.00 | 474 |
| 14 Mar 2024 | 127.23 | 127.70 | 125.13 | 125.29 | 125.29 | 913 |
| 13 Mar 2024 | 127.26 | 127.52 | 126.67 | 127.42 | 127.42 | 398 |
| 12 Mar 2024 | 126.53 | 127.63 | 125.99 | 126.48 | 126.48 | 2,802 |
| 11 Mar 2024 | 126.51 | 126.64 | 125.15 | 126.51 | 126.51 | 2,541 |
| 08 Mar 2024 | 125.42 | 125.95 | 124.83 | 125.76 | 125.76 | 886 |
| 07 Mar 2024 | 123.80 | 125.00 | 123.54 | 125.00 | 125.00 | 693 |
| 07 Mar 2024 | 1.22 Dividend | |||||
| 06 Mar 2024 | 123.63 | 124.86 | 123.23 | 124.25 | 123.03 | 855 |
| 05 Mar 2024 | 123.78 | 124.35 | 123.39 | 123.39 | 122.17 | 1,308 |
| 04 Mar 2024 | 123.06 | 124.83 | 122.92 | 123.85 | 122.63 | 2,095 |
| 01 Mar 2024 | 121.38 | 123.01 | 121.19 | 122.79 | 121.58 | 4,186 |
| 29 Feb 2024 | 121.18 | 121.75 | 120.00 | 121.34 | 120.15 | 4,984 |
| 28 Feb 2024 | 121.31 | 121.60 | 120.64 | 121.21 | 120.02 | 195 |
| 27 Feb 2024 | 120.38 | 121.34 | 120.38 | 120.84 | 119.65 | 190 |
| 26 Feb 2024 | 121.61 | 122.04 | 121.09 | 121.32 | 120.12 | 469 |
| 23 Feb 2024 | 121.45 | 122.50 | 121.31 | 121.71 | 120.51 | 746 |
| 22 Feb 2024 | 119.43 | 121.07 | 118.79 | 121.07 | 119.88 | 4,315 |
| 21 Feb 2024 | 119.74 | 120.27 | 119.47 | 119.91 | 118.73 | 318 |
| 20 Feb 2024 | 118.76 | 120.28 | 118.36 | 119.43 | 118.26 | 9,148 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 118.79 | 119.11 | 118.11 | 118.84 | 117.67 | 307 |
| 15 Feb 2024 | 118.70 | 118.76 | 118.12 | 118.44 | 117.28 | 644 |
| 14 Feb 2024 | 118.00 | 118.76 | 117.70 | 117.99 | 116.83 | 8,041 |
| 13 Feb 2024 | 120.17 | 120.61 | 118.13 | 118.28 | 117.12 | 5,964 |
| 12 Feb 2024 | 119.70 | 120.01 | 119.01 | 119.78 | 118.60 | 432 |
| 09 Feb 2024 | 120.07 | 120.38 | 118.57 | 119.19 | 118.02 | 779 |
| 08 Feb 2024 | 121.01 | 121.01 | 119.71 | 120.00 | 118.83 | 1,328 |
| 07 Feb 2024 | 121.76 | 122.03 | 120.75 | 121.15 | 119.96 | 649 |
| 06 Feb 2024 | 121.42 | 121.72 | 120.59 | 121.61 | 120.41 | 1,077 |
| 05 Feb 2024 | 122.38 | 122.54 | 121.00 | 121.19 | 120.00 | 2,164 |
| 02 Feb 2024 | 123.58 | 123.78 | 122.08 | 122.31 | 121.11 | 459 |
| 01 Feb 2024 | 120.73 | 122.15 | 119.91 | 122.15 | 120.95 | 607 |
| 31 Jan 2024 | 121.73 | 122.28 | 120.87 | 120.87 | 119.68 | 399 |
| 30 Jan 2024 | 121.50 | 121.62 | 120.09 | 121.62 | 120.43 | 1,525 |
| 29 Jan 2024 | 121.47 | 121.60 | 120.51 | 120.91 | 119.72 | 825 |
| 26 Jan 2024 | 121.13 | 121.13 | 120.03 | 120.24 | 119.06 | 1,915 |
| 25 Jan 2024 | 118.00 | 120.10 | 117.92 | 120.01 | 118.83 | 2,499 |
| 24 Jan 2024 | 119.53 | 120.88 | 117.91 | 118.87 | 117.70 | 2,490 |
| 23 Jan 2024 | 124.64 | 125.26 | 123.56 | 125.02 | 123.79 | 962 |
| 22 Jan 2024 | 122.67 | 123.00 | 122.05 | 122.05 | 120.85 | 358 |
| 19 Jan 2024 | 123.54 | 123.54 | 122.46 | 123.23 | 122.02 | 1,252 |
| 18 Jan 2024 | 122.68 | 122.87 | 122.02 | 122.82 | 121.61 | 776 |
| 17 Jan 2024 | 122.87 | 124.26 | 122.56 | 123.82 | 122.60 | 951 |
| 16 Jan 2024 | 124.01 | 124.17 | 122.56 | 122.69 | 121.49 | 737 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 124.33 | 124.56 | 123.83 | 124.09 | 122.87 | 1,434 |
| 11 Jan 2024 | 123.71 | 123.75 | 122.90 | 123.70 | 122.49 | 313 |
| 10 Jan 2024 | 123.64 | 123.97 | 122.52 | 122.55 | 121.35 | 11,882 |
| 09 Jan 2024 | 123.29 | 123.33 | 122.84 | 123.18 | 121.97 | 1,384 |
| 08 Jan 2024 | 122.66 | 122.75 | 122.36 | 122.66 | 121.45 | 762 |
| 05 Jan 2024 | 122.54 | 122.87 | 121.52 | 122.15 | 120.96 | 1,845 |
| 04 Jan 2024 | 121.88 | 123.00 | 121.88 | 122.61 | 121.41 | 219 |
| 03 Jan 2024 | 122.80 | 123.27 | 121.86 | 121.93 | 120.73 | 353 |
| 02 Jan 2024 | 121.41 | 123.26 | 121.11 | 122.72 | 121.52 | 528 |
| 29 Dec 2023 | 120.75 | 121.37 | 120.68 | 120.92 | 119.73 | 140 |
| 28 Dec 2023 | 120.30 | 120.81 | 120.18 | 120.60 | 119.42 | 1,026 |
| 27 Dec 2023 | 119.79 | 120.09 | 119.79 | 120.09 | 118.91 | 103 |
| 22 Dec 2023 | 119.95 | 120.55 | 119.46 | 120.05 | 118.87 | 188 |
| 21 Dec 2023 | 119.29 | 119.61 | 118.14 | 118.45 | 117.29 | 664 |
| 20 Dec 2023 | 120.17 | 120.39 | 119.49 | 119.90 | 118.72 | 1,062 |
| 19 Dec 2023 | 120.50 | 120.97 | 120.10 | 120.43 | 119.25 | 875 |
| 18 Dec 2023 | 120.11 | 121.06 | 119.82 | 120.89 | 119.70 | 285 |
| 15 Dec 2023 | 119.59 | 119.78 | 118.20 | 118.86 | 117.69 | 1,104 |
| 14 Dec 2023 | 123.62 | 123.62 | 121.27 | 121.42 | 120.23 | 26,575 |
| 13 Dec 2023 | 121.21 | 122.45 | 121.07 | 122.43 | 121.23 | 159 |
| 12 Dec 2023 | 121.17 | 121.71 | 120.87 | 121.08 | 119.89 | 398 |
| 11 Dec 2023 | 120.31 | 120.60 | 119.75 | 120.35 | 119.17 | 320 |
| 08 Dec 2023 | 120.72 | 121.58 | 119.80 | 119.80 | 118.62 | 966 |
| 07 Dec 2023 | 121.49 | 122.26 | 121.10 | 121.82 | 120.62 | 137 |
| 07 Dec 2023 | 1.18 Dividend | |||||
| 06 Dec 2023 | 121.94 | 122.21 | 121.25 | 122.07 | 119.70 | 1,000 |
| 05 Dec 2023 | 124.35 | 124.56 | 121.23 | 121.30 | 118.95 | 4,783 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.