Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KMB.US
143.67-0.17(-0.12%)(czas lokalny: 30.05.2025 16:00)Kimberly-Clark Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.05.2025 | 143.38 | 144.23 | 143.16 | 143.67 | 96 763 | 0 |
| 29.05.2025 | 142.23 | 144.25 | 142.23 | 143.82 | 68 060 | 0 |
| 28.05.2025 | 142.66 | 143.86 | 142.38 | 142.69 | 52 857 | 0 |
| 27.05.2025 | 141.55 | 143.04 | 141.44 | 142.85 | 88 022 | 0 |
| 23.05.2025 | 139.79 | 141.65 | 138.09 | 141.55 | 121 011 | 0 |
| 22.05.2025 | 140.35 | 140.39 | 138.38 | 139.73 | 158 934 | 0 |
| 21.05.2025 | 141.18 | 142.35 | 140.74 | 141.04 | 148 195 | 0 |
| 20.05.2025 | 140.65 | 141.68 | 140.37 | 141.56 | 69 914 | 0 |
| 19.05.2025 | 141.00 | 142.63 | 139.68 | 140.82 | 200 829 | 0 |
| 16.05.2025 | 137.52 | 139.35 | 137.32 | 139.09 | 73 352 | 0 |
| 15.05.2025 | 134.29 | 137.46 | 133.79 | 137.35 | 122 081 | 0 |
| 14.05.2025 | 133.38 | 134.15 | 132.64 | 133.53 | 137 665 | 0 |
| 13.05.2025 | 136.12 | 136.19 | 132.78 | 134.00 | 171 780 | 0 |
| 12.05.2025 | 132.59 | 136.78 | 132.00 | 136.69 | 174 298 | 0 |
| 09.05.2025 | 132.98 | 134.46 | 132.85 | 133.08 | 220 254 | 0 |
| 08.05.2025 | 133.10 | 134.88 | 133.06 | 133.49 | 371 205 | 0 |
| 07.05.2025 | 132.64 | 134.43 | 132.35 | 133.54 | 570 711 | 0 |
| 06.05.2025 | 130.69 | 133.33 | 129.90 | 132.74 | 321 642 | 0 |
| 05.05.2025 | 130.97 | 131.52 | 130.28 | 130.82 | 61 215 | 0 |
| 02.05.2025 | 130.73 | 131.22 | 129.27 | 130.39 | 93 345 | 0 |
| 01.05.2025 | 130.62 | 130.91 | 128.91 | 129.87 | 80 398 | 0 |
| 30.04.2025 | 131.65 | 131.97 | 129.30 | 131.72 | 90 256 | 0 |
| 29.04.2025 | 130.14 | 131.05 | 128.31 | 130.51 | 72 157 | 0 |
| 28.04.2025 | 131.50 | 132.00 | 130.66 | 130.98 | 45 355 | 0 |
| 25.04.2025 | 132.76 | 132.94 | 129.97 | 131.63 | 129 260 | 0 |
| 24.04.2025 | 133.32 | 133.32 | 131.70 | 132.33 | 120 397 | 0 |
| 23.04.2025 | 135.77 | 135.77 | 131.12 | 133.37 | 231 909 | 0 |
| 22.04.2025 | 133.02 | 138.38 | 132.99 | 137.91 | 192 391 | 0 |
| 21.04.2025 | 143.45 | 143.45 | 138.72 | 140.03 | 110 615 | 0 |
| 17.04.2025 | 140.56 | 143.44 | 140.54 | 142.72 | 73 765 | 0 |
| 16.04.2025 | 142.01 | 142.62 | 139.41 | 139.70 | 70 323 | 0 |
| 15.04.2025 | 142.16 | 143.08 | 141.40 | 141.53 | 67 033 | 0 |
| 14.04.2025 | 140.49 | 142.86 | 138.63 | 142.61 | 100 189 | 0 |
| 11.04.2025 | 137.40 | 140.72 | 136.00 | 139.75 | 100 431 | 0 |
| 10.04.2025 | 135.70 | 138.75 | 134.75 | 137.46 | 108 531 | 0 |
| 09.04.2025 | 131.70 | 137.54 | 131.54 | 135.08 | 128 756 | 0 |
| 08.04.2025 | 137.30 | 137.30 | 132.25 | 133.27 | 146 511 | 0 |
| 07.04.2025 | 135.00 | 137.97 | 133.45 | 134.53 | 145 269 | 0 |
| 04.04.2025 | 145.75 | 146.90 | 137.65 | 137.92 | 135 455 | 0 |
| 03.04.2025 | 144.97 | 146.97 | 144.45 | 145.18 | 163 262 | 0 |
| 02.04.2025 | 143.10 | 143.59 | 141.60 | 142.94 | 68 306 | 0 |
| 01.04.2025 | 142.75 | 143.50 | 142.07 | 142.99 | 89 848 | 0 |
| 31.03.2025 | 141.03 | 142.72 | 141.03 | 142.19 | 89 389 | 0 |
| 28.03.2025 | 142.25 | 142.25 | 140.12 | 140.73 | 62 242 | 0 |
| 27.03.2025 | 140.27 | 141.01 | 139.49 | 140.52 | 48 383 | 0 |
| 26.03.2025 | 137.25 | 139.93 | 137.25 | 139.60 | 107 722 | 0 |
| 25.03.2025 | 137.57 | 137.76 | 136.00 | 137.02 | 68 467 | 0 |
| 24.03.2025 | 138.62 | 139.16 | 137.16 | 137.82 | 72 695 | 0 |
| 21.03.2025 | 139.36 | 140.18 | 137.44 | 138.61 | 111 737 | 0 |
| 20.03.2025 | 140.05 | 140.05 | 137.06 | 139.05 | 383 456 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
