U.S. markets open in 59 minutes
F S&P 500
5,109.75 +5.75 (+0.11%) F Dow Jones
38,205.00 +212.00 (+0.56%) F Nasdaq
17,883.25 +7.00 (+0.04%) E-mini Russell 2000 Index Futur
1,979.80 -11.20 (-0.56%) Petróleo
84.94 -0.47 (-0.55%) Oro
2,388.00 +5.00 (+0.21%)
Kimberly-Clark Corporation (KMB)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 abr 2024 | 124.98 | 125.58 | 124.70 | 125.40 | 125.40 | 2,340,800 |
| 12 abr 2024 | 125.86 | 126.23 | 123.84 | 123.89 | 123.89 | 2,660,900 |
| 11 abr 2024 | 127.97 | 127.97 | 125.96 | 126.08 | 126.08 | 1,988,700 |
| 10 abr 2024 | 127.22 | 127.50 | 126.46 | 127.16 | 127.16 | 1,690,700 |
| 09 abr 2024 | 126.21 | 128.04 | 126.12 | 127.94 | 127.94 | 1,884,900 |
| 08 abr 2024 | 126.09 | 127.12 | 125.70 | 126.05 | 126.05 | 1,343,600 |
| 05 abr 2024 | 126.07 | 126.49 | 125.24 | 126.31 | 126.31 | 1,558,500 |
| 04 abr 2024 | 126.72 | 127.30 | 126.07 | 126.50 | 126.50 | 2,009,200 |
| 03 abr 2024 | 127.55 | 127.79 | 125.88 | 126.06 | 126.06 | 2,100,900 |
| 02 abr 2024 | 128.50 | 129.66 | 127.66 | 127.69 | 127.69 | 2,287,100 |
| 01 abr 2024 | 128.60 | 129.56 | 128.37 | 128.80 | 128.80 | 2,093,400 |
| 28 mar 2024 | 128.89 | 129.97 | 128.39 | 129.35 | 129.35 | 3,204,100 |
| 27 mar 2024 | 129.29 | 129.29 | 126.30 | 127.27 | 127.27 | 2,416,400 |
| 26 mar 2024 | 125.44 | 126.56 | 125.23 | 126.09 | 126.09 | 2,045,500 |
| 25 mar 2024 | 125.17 | 126.58 | 124.95 | 125.18 | 125.18 | 2,332,000 |
| 22 mar 2024 | 125.24 | 125.58 | 124.75 | 124.93 | 124.93 | 1,440,400 |
| 21 mar 2024 | 124.03 | 124.95 | 123.02 | 124.81 | 124.81 | 1,799,900 |
| 20 mar 2024 | 124.92 | 125.22 | 124.17 | 124.42 | 124.42 | 1,326,900 |
| 19 mar 2024 | 124.78 | 125.36 | 124.21 | 125.05 | 125.05 | 1,668,500 |
| 18 mar 2024 | 124.40 | 125.38 | 124.18 | 124.23 | 124.23 | 2,156,000 |
| 15 mar 2024 | 123.39 | 125.45 | 123.39 | 124.47 | 124.47 | 6,510,800 |
| 14 mar 2024 | 127.48 | 127.86 | 124.47 | 124.81 | 124.81 | 2,560,200 |
| 13 mar 2024 | 126.98 | 127.95 | 126.54 | 127.90 | 127.90 | 1,829,600 |
| 12 mar 2024 | 126.59 | 127.59 | 126.31 | 126.71 | 126.71 | 1,888,400 |
| 11 mar 2024 | 126.12 | 126.85 | 125.83 | 126.78 | 126.78 | 1,261,000 |
| 08 mar 2024 | 125.71 | 126.14 | 124.84 | 125.65 | 125.65 | 2,003,400 |
| 07 mar 2024 | 124.00 | 126.05 | 123.46 | 125.90 | 125.90 | 2,629,200 |
| 07 mar 2024 | 1.22 Dividendo | |||||
| 06 mar 2024 | 123.57 | 124.98 | 123.25 | 124.81 | 123.59 | 2,563,600 |
| 05 mar 2024 | 123.78 | 124.40 | 122.99 | 123.62 | 122.41 | 2,359,100 |
| 04 mar 2024 | 123.07 | 124.88 | 122.98 | 123.49 | 122.28 | 3,453,100 |
| 01 mar 2024 | 121.73 | 123.07 | 121.00 | 122.90 | 121.70 | 2,340,800 |
| 29 feb 2024 | 121.20 | 121.85 | 120.54 | 121.17 | 119.99 | 3,266,000 |
| 28 feb 2024 | 121.09 | 121.59 | 120.53 | 121.23 | 120.04 | 1,080,400 |
| 27 feb 2024 | 120.99 | 121.50 | 120.49 | 121.19 | 120.01 | 1,162,600 |
| 26 feb 2024 | 121.47 | 122.08 | 121.07 | 121.23 | 120.04 | 1,413,500 |
| 23 feb 2024 | 121.36 | 122.65 | 120.95 | 121.64 | 120.45 | 1,488,300 |
| 22 feb 2024 | 119.76 | 121.26 | 118.62 | 121.05 | 119.87 | 1,679,800 |
| 21 feb 2024 | 119.58 | 120.48 | 119.41 | 120.45 | 119.27 | 1,301,100 |
| 20 feb 2024 | 118.80 | 120.48 | 118.66 | 119.15 | 117.99 | 2,293,200 |
| 16 feb 2024 | 119.10 | 119.10 | 117.93 | 118.29 | 117.13 | 1,731,300 |
| 15 feb 2024 | 118.65 | 118.83 | 118.05 | 118.79 | 117.63 | 1,591,000 |
| 14 feb 2024 | 117.97 | 118.61 | 117.67 | 118.40 | 117.24 | 1,590,600 |
| 13 feb 2024 | 120.42 | 120.79 | 118.10 | 118.55 | 117.39 | 1,789,200 |
| 12 feb 2024 | 119.50 | 120.08 | 118.82 | 120.07 | 118.90 | 1,651,100 |
| 09 feb 2024 | 120.08 | 120.47 | 119.11 | 119.81 | 118.64 | 1,612,700 |
| 08 feb 2024 | 120.89 | 121.00 | 119.70 | 120.27 | 119.09 | 1,985,800 |
| 07 feb 2024 | 122.02 | 122.02 | 120.64 | 121.07 | 119.89 | 1,903,500 |
| 06 feb 2024 | 120.93 | 121.78 | 120.59 | 121.33 | 120.14 | 1,741,500 |
| 05 feb 2024 | 122.10 | 122.45 | 120.88 | 120.98 | 119.80 | 2,232,500 |
| 02 feb 2024 | 123.55 | 123.86 | 122.03 | 122.26 | 121.06 | 2,485,800 |
| 01 feb 2024 | 120.70 | 123.48 | 119.65 | 123.43 | 122.22 | 1,939,700 |
| 31 ene 2024 | 122.19 | 122.35 | 120.14 | 120.97 | 119.79 | 2,586,300 |
| 30 ene 2024 | 121.35 | 121.84 | 119.92 | 121.70 | 120.51 | 1,949,800 |
| 29 ene 2024 | 121.31 | 121.57 | 120.47 | 121.27 | 120.08 | 1,823,100 |
| 26 ene 2024 | 120.47 | 121.22 | 119.94 | 121.17 | 119.99 | 2,579,700 |
| 25 ene 2024 | 118.15 | 120.58 | 117.92 | 120.49 | 119.31 | 2,769,500 |
| 24 ene 2024 | 119.71 | 121.02 | 117.77 | 118.04 | 116.89 | 6,020,600 |
| 23 ene 2024 | 123.70 | 125.50 | 123.25 | 124.95 | 123.73 | 3,656,800 |
| 22 ene 2024 | 122.61 | 123.00 | 121.93 | 122.34 | 121.14 | 1,925,000 |
| 19 ene 2024 | 123.17 | 123.57 | 122.44 | 122.77 | 121.57 | 1,806,000 |
| 18 ene 2024 | 122.37 | 123.34 | 122.16 | 123.04 | 121.84 | 1,348,000 |
| 17 ene 2024 | 122.77 | 124.33 | 122.71 | 123.32 | 122.11 | 1,822,200 |
| 16 ene 2024 | 124.09 | 124.23 | 122.12 | 123.07 | 121.87 | 2,725,600 |
| 12 ene 2024 | 124.33 | 124.64 | 123.71 | 124.17 | 122.96 | 1,201,800 |
| 11 ene 2024 | 123.55 | 124.02 | 122.78 | 123.82 | 122.61 | 1,608,400 |
| 10 ene 2024 | 123.68 | 123.93 | 122.45 | 123.27 | 122.07 | 1,899,500 |
| 09 ene 2024 | 123.30 | 123.65 | 122.55 | 123.64 | 122.43 | 1,403,200 |
| 08 ene 2024 | 122.95 | 123.27 | 122.12 | 123.21 | 122.01 | 1,535,700 |
| 05 ene 2024 | 122.52 | 123.02 | 121.47 | 122.25 | 121.06 | 1,394,100 |
| 04 ene 2024 | 121.88 | 123.17 | 121.63 | 122.53 | 121.33 | 2,018,600 |
| 03 ene 2024 | 122.83 | 123.27 | 121.30 | 121.74 | 120.55 | 1,742,500 |
| 02 ene 2024 | 121.20 | 123.28 | 121.20 | 122.36 | 121.16 | 2,347,700 |
| 29 dic 2023 | 120.82 | 121.61 | 120.76 | 121.51 | 120.32 | 1,765,800 |
| 28 dic 2023 | 120.34 | 120.89 | 120.09 | 120.82 | 119.64 | 1,129,700 |
| 27 dic 2023 | 119.67 | 120.38 | 119.56 | 120.31 | 119.13 | 941,800 |
| 26 dic 2023 | 120.22 | 120.40 | 119.68 | 120.09 | 118.92 | 792,600 |
| 22 dic 2023 | 119.73 | 120.71 | 119.63 | 120.21 | 119.03 | 1,134,000 |
| 21 dic 2023 | 119.34 | 119.61 | 118.06 | 119.43 | 118.26 | 1,369,500 |
| 20 dic 2023 | 120.20 | 120.42 | 118.76 | 118.80 | 117.64 | 1,801,100 |
| 19 dic 2023 | 120.50 | 121.01 | 120.02 | 120.77 | 119.59 | 1,277,800 |
| 18 dic 2023 | 119.78 | 121.08 | 119.51 | 120.59 | 119.41 | 1,710,100 |
| 15 dic 2023 | 119.58 | 119.90 | 118.24 | 119.44 | 118.27 | 5,047,900 |
| 14 dic 2023 | 123.52 | 123.52 | 120.65 | 120.84 | 119.66 | 2,112,100 |
| 13 dic 2023 | 121.16 | 123.66 | 120.80 | 123.62 | 122.41 | 2,310,700 |
| 12 dic 2023 | 121.23 | 121.83 | 120.86 | 121.77 | 120.58 | 1,650,700 |
| 11 dic 2023 | 120.31 | 121.02 | 119.59 | 120.97 | 119.79 | 1,337,300 |
| 08 dic 2023 | 121.32 | 121.44 | 119.59 | 119.94 | 118.77 | 1,795,500 |
| 07 dic 2023 | 121.49 | 122.41 | 120.75 | 121.49 | 120.30 | 2,007,000 |
| 07 dic 2023 | 1.18 Dividendo | |||||
| 06 dic 2023 | 121.78 | 122.47 | 121.16 | 122.45 | 120.08 | 2,415,600 |
| 05 dic 2023 | 124.22 | 124.48 | 120.97 | 121.45 | 119.10 | 2,001,900 |
| 04 dic 2023 | 123.78 | 124.87 | 123.60 | 124.17 | 121.77 | 1,693,500 |
| 01 dic 2023 | 123.74 | 124.06 | 123.11 | 124.04 | 121.64 | 1,801,200 |
| 30 nov 2023 | 121.64 | 123.79 | 120.93 | 123.73 | 121.34 | 2,741,400 |
| 29 nov 2023 | 121.71 | 122.47 | 121.36 | 121.77 | 119.42 | 1,657,500 |
| 28 nov 2023 | 122.36 | 123.02 | 121.82 | 121.99 | 119.63 | 1,802,400 |
| 27 nov 2023 | 122.58 | 122.58 | 121.60 | 122.40 | 120.04 | 1,387,400 |
| 24 nov 2023 | 122.45 | 122.70 | 121.71 | 122.43 | 120.06 | 666,500 |
| 22 nov 2023 | 122.08 | 122.57 | 121.73 | 122.32 | 119.96 | 1,427,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.