Kimberly-Clark Corporation (KMB)
NASDAQ: KMB · Real-Time Price · USD
130.64
+6.02 (4.83%)
At close: Aug 1, 2025, 4:00 PM
131.05
+0.41 (0.31%)
After-hours: Aug 1, 2025, 5:27 PM EDT
ATSG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 132.69 | 134.49 | 128.48 | 130.64 | 130.64 | 4.83% | 5,425,880 |
Jul 31, 2025 | 125.10 | 125.92 | 124.37 | 124.62 | 124.62 | -0.53% | 4,597,535 |
Jul 30, 2025 | 128.09 | 128.62 | 124.90 | 125.29 | 125.29 | -2.06% | 2,123,316 |
Jul 29, 2025 | 126.87 | 128.57 | 126.52 | 127.93 | 127.93 | 0.84% | 1,995,925 |
Jul 28, 2025 | 126.83 | 127.52 | 126.36 | 126.86 | 126.86 | -0.41% | 1,911,786 |
Jul 25, 2025 | 127.93 | 128.29 | 126.65 | 127.38 | 127.38 | -0.29% | 1,549,457 |
Jul 24, 2025 | 127.75 | 128.08 | 127.18 | 127.75 | 127.75 | 0.02% | 1,573,382 |
Jul 23, 2025 | 128.84 | 129.33 | 127.46 | 127.73 | 127.73 | -0.90% | 1,947,536 |
Jul 22, 2025 | 126.77 | 129.14 | 126.53 | 128.89 | 128.89 | 1.72% | 2,040,687 |
Jul 21, 2025 | 127.28 | 127.86 | 126.54 | 126.71 | 126.71 | -0.64% | 2,115,217 |
Jul 18, 2025 | 128.38 | 128.60 | 127.09 | 127.53 | 127.53 | -0.30% | 3,787,144 |
Jul 17, 2025 | 127.00 | 128.49 | 126.27 | 127.91 | 127.91 | 0.22% | 1,942,700 |
Jul 16, 2025 | 126.89 | 127.69 | 126.33 | 127.63 | 127.63 | 0.69% | 2,022,176 |
Jul 15, 2025 | 127.44 | 127.90 | 126.20 | 126.75 | 126.75 | -0.56% | 2,226,778 |
Jul 14, 2025 | 129.24 | 129.37 | 125.15 | 127.46 | 127.46 | -1.48% | 3,283,969 |
Jul 11, 2025 | 131.95 | 131.95 | 129.21 | 129.38 | 129.38 | -1.95% | 1,847,101 |
Jul 10, 2025 | 131.43 | 133.09 | 130.47 | 131.95 | 131.95 | 0.35% | 1,959,248 |
Jul 9, 2025 | 131.53 | 132.10 | 130.27 | 131.49 | 131.49 | 0.07% | 1,448,388 |
Jul 8, 2025 | 131.25 | 132.08 | 130.37 | 131.40 | 131.40 | -0.19% | 1,620,507 |
Jul 7, 2025 | 132.23 | 132.96 | 131.20 | 131.65 | 131.65 | -0.36% | 2,158,056 |
Jul 3, 2025 | 132.73 | 132.73 | 131.45 | 132.12 | 132.12 | -0.18% | 1,015,997 |
Jul 2, 2025 | 131.73 | 132.48 | 130.91 | 132.36 | 132.36 | 0.57% | 2,137,946 |
Jul 1, 2025 | 129.65 | 132.49 | 129.30 | 131.61 | 131.61 | 2.09% | 2,829,960 |
Jun 30, 2025 | 127.87 | 129.29 | 127.68 | 128.92 | 128.92 | 0.81% | 2,172,638 |
Jun 27, 2025 | 126.88 | 128.53 | 126.88 | 127.89 | 127.89 | 0.83% | 1,950,898 |
Jun 26, 2025 | 128.32 | 128.56 | 126.30 | 126.84 | 126.84 | -1.02% | 2,369,449 |
Jun 25, 2025 | 129.67 | 129.75 | 127.76 | 128.15 | 128.15 | -1.39% | 1,820,507 |
Jun 24, 2025 | 129.94 | 130.33 | 129.45 | 129.95 | 129.95 | -0.14% | 2,761,044 |
Jun 23, 2025 | 128.31 | 130.48 | 128.14 | 130.13 | 130.13 | 1.43% | 3,205,971 |
Jun 20, 2025 | 127.96 | 128.83 | 127.74 | 128.29 | 128.29 | 0.26% | 5,306,997 |
Jun 18, 2025 | 128.85 | 129.17 | 127.76 | 127.96 | 127.96 | -0.75% | 3,088,898 |
Jun 17, 2025 | 130.30 | 130.34 | 128.79 | 128.93 | 128.93 | -1.33% | 2,883,045 |
Jun 16, 2025 | 131.09 | 131.83 | 130.41 | 130.67 | 130.67 | -0.13% | 1,989,181 |
Jun 13, 2025 | 133.76 | 134.00 | 130.57 | 130.84 | 130.84 | -2.28% | 1,837,826 |
Jun 12, 2025 | 133.24 | 133.92 | 132.52 | 133.89 | 133.89 | 0.78% | 1,551,887 |
Jun 11, 2025 | 133.01 | 133.62 | 132.38 | 132.85 | 132.85 | -0.14% | 1,679,986 |
Jun 10, 2025 | 132.51 | 133.78 | 132.18 | 133.04 | 133.04 | 0.26% | 1,891,892 |
Jun 9, 2025 | 133.55 | 134.25 | 132.64 | 132.69 | 132.69 | -0.64% | 2,008,126 |
Jun 6, 2025 | 134.16 | 134.73 | 133.25 | 133.55 | 133.55 | -1.29% | 2,576,789 |
Jun 5, 2025 | 136.75 | 136.88 | 133.22 | 135.30 | 134.04 | -2.26% | 3,515,830 |
Jun 4, 2025 | 139.44 | 140.39 | 138.28 | 138.43 | 137.14 | -0.77% | 2,047,348 |
Jun 3, 2025 | 140.94 | 141.02 | 139.46 | 139.50 | 138.20 | -1.54% | 1,937,335 |
Jun 2, 2025 | 143.60 | 143.60 | 141.14 | 141.68 | 140.36 | -1.45% | 2,048,283 |
May 30, 2025 | 143.06 | 144.23 | 143.06 | 143.76 | 142.42 | -0.06% | 3,382,847 |
May 29, 2025 | 142.22 | 144.31 | 141.58 | 143.84 | 142.50 | 0.81% | 1,716,195 |
May 28, 2025 | 142.97 | 143.87 | 142.30 | 142.68 | 141.35 | -0.12% | 1,748,873 |
May 27, 2025 | 141.64 | 143.08 | 141.15 | 142.85 | 141.52 | 0.92% | 2,594,117 |
May 23, 2025 | 140.09 | 141.65 | 138.06 | 141.55 | 140.23 | 1.29% | 2,582,875 |
May 22, 2025 | 140.48 | 140.48 | 138.33 | 139.75 | 138.44 | -0.94% | 2,743,882 |
May 21, 2025 | 140.87 | 142.37 | 140.66 | 141.07 | 139.75 | -0.40% | 2,475,817 |