기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Kimberly Clark Corp | KMB | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
135.23 | 135.23 | 137.6076 | 136.47 | 136.53 |
KMB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 135.90 | 139.00 | 134.17 | 136.54 | 2,729,025 | -0.90 | -0.66% |
1개월 | 127.55 | 139.75 | 123.84 | 130.12 | 2,564,461 | 7.45 | 5.84% |
3개월 | 122.02 | 139.75 | 117.67 | 126.22 | 2,249,997 | 12.98 | 10.64% |
6개월 | 120.00 | 139.75 | 117.67 | 123.90 | 2,074,867 | 15.00 | 12.50% |
1년 | 144.80 | 147.02 | 116.317 | 126.97 | 1,890,450 | -9.80 | -6.77% |
3년 | 133.30 | 147.87 | 108.74 | 130.25 | 1,828,038 | 1.70 | 1.28% |
5년 | 127.90 | 160.16 | 108.74 | 133.12 | 1,836,266 | 7.10 | 5.55% |
KMB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 136.47 | -0.06 | -0.04% | 135.23 | 137.6076 | 135.23 | 2,105,600 |
01 5월(5) 2024 | 136.53 | 0.60 | 0.44% | 135.46 | 137.11 | 134.17 | 2,875,739 |
30 4월(4) 2024 | 135.93 | 0.69 | 0.51% | 135.24 | 135.95 | 134.365 | 2,148,078 |
27 4월(4) 2024 | 135.24 | -1.19 | -0.87% | 135.27 | 136.71 | 135.23 | 2,123,896 |
26 4월(4) 2024 | 136.43 | -1.35 | -0.98% | 138.946 | 139.00 | 135.81 | 2,946,048 |
25 4월(4) 2024 | 137.78 | 1.74 | 1.28% | 135.90 | 138.22 | 134.46 | 3,551,363 |
24 4월(4) 2024 | 136.04 | 7.11 | 5.51% | 138.85 | 139.75 | 134.98 | 5,772,735 |
23 4월(4) 2024 | 128.93 | 2.10 | 1.66% | 127.08 | 129.04 | 126.84 | 2,705,582 |
20 4월(4) 2024 | 126.83 | 1.22 | 0.97% | 124.89 | 126.92 | 124.46 | 4,795,240 |
19 4월(4) 2024 | 125.61 | -0.35 | -0.28% | 126.00 | 126.57 | 124.925 | 2,350,559 |
18 4월(4) 2024 | 125.96 | 0.68 | 0.54% | 125.59 | 126.20 | 125.05 | 2,290,784 |
17 4월(4) 2024 | 125.28 | -0.12 | -0.10% | 125.77 | 126.22 | 124.90 | 2,240,408 |
16 4월(4) 2024 | 125.40 | 1.51 | 1.22% | 124.82 | 125.58 | 124.50 | 2,340,787 |
13 4월(4) 2024 | 123.89 | -2.19 | -1.74% | 126.56 | 126.56 | 123.84 | 2,660,874 |
12 4월(4) 2024 | 126.08 | -1.08 | -0.85% | 127.82 | 127.97 | 125.96 | 1,988,866 |
11 4월(4) 2024 | 127.16 | -0.78 | -0.61% | 127.09 | 127.50 | 126.46 | 1,639,948 |
10 4월(4) 2024 | 127.94 | 1.89 | 1.50% | 126.64 | 128.04 | 126.09 | 1,884,883 |
09 4월(4) 2024 | 126.05 | -0.26 | -0.21% | 126.36 | 127.12 | 125.70 | 1,343,330 |
06 4월(4) 2024 | 126.31 | -0.19 | -0.15% | 126.43 | 126.49 | 125.24 | 1,522,915 |
05 4월(4) 2024 | 126.50 | 0.44 | 0.35% | 126.90 | 127.30 | 126.07 | 2,006,238 |
04 4월(4) 2024 | 126.06 | -1.63 | -1.28% | 127.55 | 127.79 | 125.875 | 2,100,945 |
03 4월(4) 2024 | 127.69 | -1.11 | -0.86% | 129.25 | 129.655 | 127.66 | 2,199,109 |