기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Kimberly Clark Corp | KMB | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
141.68 | 141.035 | 142.51 | 141.81 | 141.07 |
KMB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 145.04 | 145.23 | 135.53 | 140.31 | 3,386,694 | -3.23 | -2.23% |
1개월 | 139.07 | 145.615 | 135.53 | 140.28 | 2,254,851 | 2.74 | 1.97% |
3개월 | 136.25 | 145.615 | 127.95 | 137.45 | 2,052,247 | 5.56 | 4.08% |
6개월 | 120.465 | 145.615 | 117.67 | 130.96 | 2,148,864 | 21.35 | 17.72% |
1년 | 132.84 | 145.615 | 116.317 | 127.36 | 1,969,305 | 8.97 | 6.75% |
3년 | 134.50 | 147.87 | 108.74 | 130.61 | 1,803,131 | 7.31 | 5.43% |
5년 | 135.79 | 160.16 | 108.74 | 133.32 | 1,859,753 | 6.02 | 4.43% |
KMB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 7월(7) 2024 | 141.81 | 0.74 | 0.52% | 141.68 | 142.51 | 141.035 | 2,064,515 |
26 7월(7) 2024 | 141.07 | 0.56 | 0.40% | 141.00 | 142.90 | 140.56 | 2,705,073 |
25 7월(7) 2024 | 140.51 | 4.63 | 3.41% | 134.87 | 140.57 | 134.67 | 3,582,341 |
24 7월(7) 2024 | 135.88 | -8.26 | -5.73% | 139.75 | 140.65 | 135.61 | 5,072,584 |
23 7월(7) 2024 | 144.14 | 0.51 | 0.36% | 143.50 | 144.38 | 142.79 | 2,620,396 |
20 7월(7) 2024 | 143.63 | -0.43 | -0.30% | 144.50 | 145.23 | 143.34 | 4,086,090 |
19 7월(7) 2024 | 144.06 | 0.51 | 0.36% | 142.72 | 145.615 | 142.50 | 2,312,530 |
18 7월(7) 2024 | 143.55 | 1.09 | 0.77% | 143.00 | 144.93 | 142.36 | 2,296,378 |
17 7월(7) 2024 | 142.46 | 1.45 | 1.03% | 141.05 | 142.65 | 140.96 | 1,916,748 |
16 7월(7) 2024 | 141.01 | -0.52 | -0.37% | 141.54 | 142.21 | 140.965 | 1,863,264 |
13 7월(7) 2024 | 141.53 | 0.51 | 0.36% | 141.21 | 142.41 | 140.39 | 1,477,692 |
12 7월(7) 2024 | 141.02 | 0.23 | 0.16% | 141.06 | 141.73 | 140.47 | 1,396,260 |
11 7월(7) 2024 | 140.79 | 1.36 | 0.98% | 139.83 | 140.81 | 139.47 | 1,298,523 |
10 7월(7) 2024 | 139.43 | 0.15 | 0.11% | 139.09 | 140.02 | 138.54 | 1,875,267 |
09 7월(7) 2024 | 139.28 | 0.99 | 0.72% | 138.48 | 139.50 | 138.07 | 1,348,581 |
06 7월(7) 2024 | 138.29 | 0.77 | 0.56% | 137.54 | 138.58 | 136.6712 | 1,221,447 |
04 7월(7) 2024 | 137.52 | -0.47 | -0.34% | 138.46 | 138.46 | 136.81 | 736,898 |
03 7월(7) 2024 | 137.99 | 0.17 | 0.12% | 138.68 | 138.83 | 136.975 | 1,726,795 |
02 7월(7) 2024 | 137.82 | -1.53 | -1.10% | 139.48 | 140.23 | 137.81 | 2,052,846 |
29 6월(6) 2024 | 139.35 | 0.00 | 0.00% | 139.35 | 139.35 | 139.35 | 0 |
28 6월(6) 2024 | 139.35 | 0.18 | 0.13% | 139.195 | 139.74 | 138.50 | 1,417,817 |