Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KMB.US
141.88+0.10(+0.07%)(czas lokalny: 16.08.2024 10:56)Kimberly-Clark Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 141.38 | 141.91 | 140.05 | 140.44 | 1 368 603 | 0 |
14.08.2024 | 138.00 | 141.04 | 137.52 | 139.92 | 2 138 635 | 0 |
13.08.2024 | 138.48 | 138.92 | 137.89 | 138.58 | 1 776 771 | 0 |
12.08.2024 | 139.53 | 139.42 | 137.72 | 138.26 | 2 347 077 | 0 |
09.08.2024 | 140.73 | 140.93 | 139.66 | 140.32 | 1 470 105 | 0 |
08.08.2024 | 139.15 | 141.28 | 139.15 | 140.78 | 2 110 462 | 0 |
07.08.2024 | 139.26 | 141.61 | 139.23 | 140.44 | 2 315 818 | 0 |
06.08.2024 | 138.86 | 140.81 | 137.94 | 139.32 | 1 986 023 | 0 |
05.08.2024 | 140.08 | 141.11 | 136.84 | 138.01 | 2 433 298 | 0 |
02.08.2024 | 140.38 | 142.18 | 137.49 | 140.10 | 2 354 145 | 0 |
01.08.2024 | 136.12 | 138.82 | 135.54 | 138.48 | 2 345 467 | 0 |
31.07.2024 | 135.99 | 136.16 | 134.04 | 135.05 | 3 375 526 | 0 |
30.07.2024 | 135.50 | 137.96 | 135.41 | 136.38 | 3 474 336 | 0 |
29.07.2024 | 141.39 | 141.64 | 139.81 | 140.85 | 2 949 524 | 0 |
26.07.2024 | 141.68 | 142.51 | 141.01 | 141.81 | 1 953 880 | 0 |
25.07.2024 | 141.00 | 142.92 | 140.56 | 141.07 | 2 688 376 | 0 |
24.07.2024 | 134.75 | 140.57 | 134.67 | 140.51 | 3 528 487 | 0 |
23.07.2024 | 139.86 | 140.65 | 135.61 | 135.88 | 5 035 994 | 0 |
22.07.2024 | 143.50 | 144.38 | 142.79 | 144.14 | 2 563 495 | 0 |
19.07.2024 | 145.15 | 145.23 | 143.34 | 143.63 | 4 031 213 | 0 |
18.07.2024 | 142.72 | 145.62 | 142.50 | 144.06 | 2 313 233 | 0 |
17.07.2024 | 142.73 | 144.93 | 142.40 | 143.55 | 2 235 996 | 0 |
16.07.2024 | 141.05 | 142.65 | 140.96 | 142.46 | 1 916 929 | 0 |
15.07.2024 | 141.54 | 142.21 | 140.97 | 141.01 | 1 863 262 | 0 |
12.07.2024 | 141.21 | 142.41 | 140.39 | 141.53 | 1 474 726 | 0 |
11.07.2024 | 141.06 | 141.73 | 140.47 | 141.02 | 1 396 731 | 0 |
10.07.2024 | 139.83 | 140.81 | 139.47 | 140.79 | 1 296 684 | 0 |
09.07.2024 | 139.09 | 140.02 | 138.54 | 139.43 | 1 873 788 | 0 |
08.07.2024 | 138.48 | 139.50 | 138.31 | 139.28 | 1 348 276 | 0 |
05.07.2024 | 137.54 | 138.58 | 136.67 | 138.29 | 1 217 984 | 0 |
03.07.2024 | 137.64 | 138.03 | 136.81 | 137.52 | 736 897 | 0 |
02.07.2024 | 138.00 | 138.83 | 136.98 | 137.99 | 1 547 320 | 0 |
01.07.2024 | 139.14 | 140.23 | 137.81 | 137.82 | 1 971 744 | 0 |
28.06.2024 | 139.07 | 139.68 | 138.07 | 138.20 | 4 397 596 | 0 |
27.06.2024 | 139.23 | 139.74 | 138.50 | 139.35 | 1 420 812 | 0 |
26.06.2024 | 137.77 | 139.47 | 137.00 | 139.17 | 1 731 269 | 0 |
25.06.2024 | 139.80 | 139.98 | 138.19 | 138.42 | 1 617 348 | 0 |
24.06.2024 | 139.96 | 141.05 | 139.42 | 139.70 | 1 467 806 | 0 |
21.06.2024 | 140.43 | 141.06 | 139.36 | 139.47 | 3 481 037 | 0 |
20.06.2024 | 141.00 | 142.22 | 139.68 | 140.12 | 1 752 743 | 0 |
18.06.2024 | 140.33 | 141.67 | 141.67 | 141.67 | 1 433 086 | 0 |
17.06.2024 | 138.53 | 141.07 | 138.21 | 140.45 | 1 938 127 | 0 |
14.06.2024 | 138.85 | 139.94 | 138.43 | 139.49 | 1 657 198 | 0 |
13.06.2024 | 138.87 | 139.55 | 138.13 | 139.43 | 3 349 698 | 0 |
12.06.2024 | 135.66 | 135.75 | 134.06 | 135.19 | 1 907 244 | 0 |
11.06.2024 | 135.29 | 135.71 | 134.42 | 135.65 | 1 910 587 | 0 |
10.06.2024 | 133.95 | 136.16 | 133.43 | 135.47 | 1 918 304 | 0 |
07.06.2024 | 135.76 | 136.28 | 134.40 | 134.48 | 2 145 215 | 0 |
06.06.2024 | 136.92 | 137.27 | 135.91 | 137.00 | 1 791 186 | 0 |
05.06.2024 | 137.16 | 137.60 | 135.47 | 136.84 | 1 584 323 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus