Stockscreener 앱 받기
129.89
0.56%
0.72
시간 외 거래:
129.67
-0.22
-0.17%
Kimberly Clark Corp 주식 (KMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $130.6 | $128.0 | $2.60 | 2,186,977.0 | +0.56% |
| 2025-09-04 | $129.4 | $127.8 | $1.57 | 1,993,317.0 | +0.91% |
| 2025-09-03 | $129.3 | $127.1 | $2.22 | 2,505,268.0 | -0.65% |
| 2025-09-02 | $130.0 | $128.0 | $2.00 | 2,018,657.0 | -0.23% |
| 2025-08-29 | $129.8 | $128.6 | $1.27 | 1,785,551.0 | +0.33% |
| 2025-08-28 | $130.3 | $128.0 | $2.32 | 1,757,292.0 | -1.14% |
| 2025-08-27 | $130.3 | $129.6 | $0.75 | 1,411,845.0 | +0.31% |
| 2025-08-26 | $131.2 | $129.4 | $1.84 | 3,155,071.0 | -0.72% |
| 2025-08-25 | $133.9 | $130.6 | $3.32 | 1,677,580.0 | -2.05% |
| 2025-08-22 | $134.4 | $132.7 | $1.70 | 1,791,401.0 | +0.39% |
| 2025-08-21 | $133.1 | $132.2 | $0.829 | 1,502,881.0 | -0.22% |
| 2025-08-20 | $136.2 | $133.2 | $3.01 | 1,678,165.0 | +0.23% |
| 2025-08-19 | $133.4 | $131.1 | $2.33 | 2,053,198.0 | +1.23% |
| 2025-08-18 | $132.9 | $130.6 | $2.35 | 2,566,257.0 | -1.21% |
| 2025-08-15 | $134.0 | $132.6 | $1.46 | 2,123,711.0 | -0.34% |
| 2025-08-14 | $134.3 | $133.0 | $1.31 | 1,527,271.0 | -1.05% |
| 2025-08-13 | $135.1 | $133.1 | $1.97 | 1,849,514.0 | +0.88% |
| 2025-08-12 | $134.5 | $131.6 | $2.84 | 3,181,006.0 | -0.38% |
| 2025-08-11 | $136.4 | $133.8 | $2.53 | 2,544,654.0 | -1.48% |
| 2025-08-08 | $137.3 | $135.7 | $1.64 | 1,654,299.0 | -0.45% |
| 2025-08-07 | $137.5 | $135.7 | $1.78 | 2,472,932.0 | +0.07% |
Kimberly Clark Corp 주식 (KMB) 연도별 가격 이력
이 심층 분석에서는 Kimberly Clark Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kimberly Clark Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kimberly Clark Corp 주식 (KMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $130.6 | $127.1 | $3.50 | 10,891,196.0 | +0.58% |
| 2025-08 | $137.5 | $128.0 | $9.44 | 49,530,971.0 | +3.63% |
| 2025-07 | $133.1 | $124.4 | $8.72 | 47,149,358.0 | -3.34% |
| 2025-06 | $143.6 | $126.3 | $17.30 | 48,593,710.0 | -10.32% |
| 2025-05 | $144.3 | $128.5 | $15.81 | 51,798,316.0 | +9.09% |
| 2025-04 | $147.1 | $128.2 | $18.89 | 50,699,968.0 | -7.34% |
| 2025-03 | $150.4 | $136.0 | $14.46 | 42,389,243.0 | +0.15% |
| 2025-02 | $143.0 | $128.2 | $14.82 | 37,651,418.0 | +9.26% |
| 2025-01 | $133.4 | $124.1 | $9.28 | 42,639,926.0 | -0.82% |
Kimberly Clark Corp 주식 (KMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $140.4 | $129.7 | $10.68 | 43,498,774.0 | -6.26% |
| 2024-11 | $140.6 | $130.8 | $9.76 | 36,650,672.0 | +3.85% |
| 2024-10 | $146.7 | $133.5 | $13.11 | 43,997,024.0 | -5.69% |
| 2024-09 | $149.3 | $139.2 | $10.06 | 38,067,917.0 | -1.65% |
| 2024-08 | $145.7 | $135.5 | $10.14 | 37,851,423.0 | +7.12% |
| 2024-07 | $145.6 | $134.0 | $11.58 | 49,414,872.0 | -2.28% |
| 2024-06 | $142.2 | $133.4 | $8.76 | 38,655,938.0 | +3.68% |
| 2024-05 | $137.6 | $128.0 | $9.66 | 38,346,024.0 | -2.37% |
| 2024-04 | $139.8 | $123.8 | $15.91 | 54,265,488.0 | +5.55% |
| 2024-03 | $130.0 | $121.0 | $8.97 | 47,782,820.0 | +6.75% |
| 2024-02 | $123.9 | $117.7 | $6.19 | 35,926,449.0 | +0.17% |
| 2024-01 | $125.5 | $117.8 | $7.73 | 46,194,234.0 | -0.44% |
Kimberly Clark Corp 주식 (KMB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $124.9 | $118.1 | $6.81 | 36,086,684.0 | -1.79% |
| 2023-11 | $123.8 | $118.9 | $4.90 | 36,087,897.0 | +3.42% |
| 2023-10 | $124.2 | $116.3 | $7.89 | 44,416,131.0 | -1.00% |
| 2023-09 | $129.1 | $120.4 | $8.75 | 30,927,393.0 | -6.19% |
| 2023-08 | $130.4 | $126.2 | $4.19 | 31,768,088.0 | -0.21% |
| 2023-07 | $138.2 | $128.5 | $9.67 | 39,253,604.0 | -6.49% |
| 2023-06 | $139.2 | $133.3 | $5.88 | 33,676,790.0 | +2.82% |
| 2023-05 | $147.0 | $132.8 | $14.23 | 35,857,438.0 | -7.32% |
| 2023-04 | $147.9 | $133.4 | $14.51 | 32,454,978.0 | +7.95% |
| 2023-03 | $134.3 | $122.0 | $12.31 | 37,557,542.0 | +7.33% |
| 2023-02 | $131.6 | $124.7 | $6.91 | 31,164,375.0 | -3.82% |
| 2023-01 | $139.2 | $128.0 | $11.24 | 38,125,066.0 | -4.23% |
9.35%
0.60%
자본화:
|
볼륨(24시간):