Stockscreener 앱 받기
103.32
0.14%
-0.1261
Kimberly Clark Corp 주식 (KMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $104.2 | $103.2 | $1.00 | 2,434,372.0 | -0.12% |
| 2025-12-11 | $104.4 | $102.6 | $1.79 | 5,473,314.0 | +0.30% |
| 2025-12-10 | $104.1 | $102.8 | $1.33 | 7,144,436.0 | +0.24% |
| 2025-12-09 | $103.0 | $101.7 | $1.23 | 4,269,098.0 | +1.02% |
| 2025-12-08 | $102.8 | $101.6 | $1.16 | 5,913,889.0 | -1.08% |
| 2025-12-05 | $104.6 | $102.9 | $1.72 | 5,426,617.0 | -2.01% |
| 2025-12-04 | $107.0 | $104.9 | $2.11 | 4,901,361.0 | -1.00% |
| 2025-12-03 | $107.5 | $105.3 | $2.19 | 6,841,277.0 | -0.77% |
| 2025-12-02 | $108.7 | $106.3 | $2.34 | 7,351,255.0 | -1.46% |
| 2025-12-01 | $110.0 | $108.3 | $1.73 | 5,933,645.0 | -0.53% |
| 2025-11-28 | $109.3 | $107.7 | $1.69 | 2,756,405.0 | +0.77% |
| 2025-11-26 | $109.8 | $106.1 | $3.67 | 7,266,050.0 | +2.15% |
| 2025-11-25 | $106.3 | $105.0 | $1.24 | 4,302,968.0 | +0.93% |
| 2025-11-24 | $105.5 | $103.8 | $1.78 | 6,748,279.0 | -0.14% |
| 2025-11-21 | $105.8 | $103.6 | $2.20 | 5,874,327.0 | +1.37% |
| 2025-11-20 | $104.2 | $102.2 | $2.00 | 5,326,469.0 | +1.36% |
| 2025-11-19 | $103.3 | $101.8 | $1.58 | 5,852,851.0 | -0.85% |
| 2025-11-18 | $104.6 | $102.0 | $2.61 | 6,657,015.0 | -0.40% |
| 2025-11-17 | $105.9 | $102.5 | $3.38 | 9,315,200.0 | -0.34% |
| 2025-11-14 | $105.8 | $103.7 | $2.19 | 5,751,682.0 | -0.42% |
| 2025-11-13 | $105.7 | $104.3 | $1.40 | 5,320,913.0 | +0.32% |
| 2025-11-12 | $105.3 | $103.5 | $1.82 | 6,536,301.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $110.0 | $101.6 | $8.39 | 55,689,264.0 | -5.31% |
| 2025-11 | $109.8 | $99.22 | $10.58 | 167,560,117.0 | -8.85% |
| 2025-10 | $125.3 | $116.3 | $9.06 | 57,112,595.0 | -3.72% |
| 2025-09 | $131.5 | $121.0 | $10.51 | 53,190,240.0 | -3.72% |
| 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% |
0.23%
1.31%
자본화:
|
볼륨(24시간):