$109.66 -0.25 (%) Kimberly-Clark Corp - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMB historical data

Date Open High Low Close Volume
2/27/2015109.64110.20109.24109.661,439,445
2/26/2015110.36110.58109.69109.911,357,658
2/25/2015110.36110.72109.90110.161,187,197
2/24/2015110.76110.98110.00110.391,550,210
2/23/2015111.00111.25110.48110.991,832,212
2/20/2015110.36110.99109.41110.961,460,628
2/19/2015111.55111.55110.33110.661,059,575
2/18/2015111.20111.84110.84111.70862,842
2/17/2015110.80111.68110.12111.271,537,072
2/13/2015110.01111.08109.83111.001,664,097
2/12/2015109.27110.45109.08110.181,369,122
2/11/2015109.64109.84108.47109.301,366,708
2/10/2015108.83109.44108.18109.221,349,931
2/9/2015108.74108.94107.68108.222,009,129
2/6/2015109.83109.88108.52109.051,605,735
2/5/2015110.11110.67109.86110.022,018,810
2/4/2015110.55110.94109.62109.861,764,533
2/3/2015110.48110.48109.10110.171,823,304
2/2/2015107.94110.25107.56110.112,171,922
1/30/2015109.32110.00107.91107.962,895,590
1/29/2015109.85110.79109.17110.222,694,134
1/28/2015111.36111.77109.32109.632,368,226
1/27/2015109.15111.27108.32110.713,567,135
1/26/2015111.16111.19109.38109.854,299,611
1/23/2015113.50114.99111.16111.655,317,782
1/22/2015118.00119.01117.16118.981,851,701
1/21/2015117.13117.75116.06117.591,525,952
1/20/2015117.96117.99116.43117.531,688,817
1/16/2015116.40117.80115.90117.651,307,956
1/15/2015116.61116.94115.89116.231,095,639
1/14/2015115.63116.24114.91116.231,427,409
1/13/2015116.38117.40115.44116.081,295,265
1/12/2015116.10116.47115.14115.761,180,723
1/9/2015117.01117.19115.52115.941,219,994
1/8/2015115.07116.99115.07116.992,108,037
1/7/2015114.70114.84113.66114.571,449,391
1/6/2015114.89115.48113.58113.781,757,004
1/5/2015115.90116.58114.75114.891,606,985
1/2/2015115.25115.97115.00115.551,284,550
12/31/2014117.01117.44115.36115.541,486,101
12/30/2014117.00118.09117.00117.351,357,073
12/29/2014118.00118.25117.17117.441,366,800
12/26/2014117.82118.83117.82118.28990,312
12/24/2014118.46118.67117.77117.771,002,525
12/23/2014116.97118.57116.64117.982,018,135
12/22/2014116.12116.70115.53116.451,515,253
12/19/2014115.84116.37114.85115.843,060,615
12/18/2014114.86115.41113.94115.412,320,792
12/17/2014112.86114.23112.26113.861,863,838
12/16/2014112.22114.28111.86112.401,813,097
12/15/2014112.65113.90111.93112.351,730,376
12/12/2014113.15114.51112.65112.681,679,961
12/11/2014113.30114.73113.14114.041,415,348
12/10/2014113.87114.51113.07113.171,486,097
12/9/2014113.11114.00113.03113.701,691,783
12/8/2014114.06114.82113.81114.121,938,613
12/5/2014114.48114.70113.70114.042,019,093
12/4/2014115.00115.33114.05114.601,728,815
12/3/2014115.07115.19113.85114.702,856,345
12/2/2014115.71116.59115.20116.221,720,360
12/1/2014115.61116.72115.57115.911,564,918
11/28/2014114.66116.78114.60116.591,328,788
11/26/2014113.65114.19113.18114.161,299,492
11/25/2014113.25114.06113.03113.841,592,923
11/24/2014113.81113.81112.71113.021,903,190
11/21/2014113.85114.07113.20113.611,885,137
11/20/2014113.18113.46112.61112.731,903,743
11/19/2014113.33114.00112.84113.841,227,307
11/18/2014113.82113.82113.06113.601,454,283
11/17/2014112.65114.00112.65113.651,766,232
11/14/2014114.09114.24112.54112.651,641,607
11/13/2014113.70114.46113.07114.072,142,429
11/12/2014112.98113.69112.60113.381,401,021
11/11/2014113.79113.89113.05113.371,308,565
11/10/2014113.03113.93112.65113.921,327,404
11/7/2014112.69113.27112.22113.242,038,169
11/6/2014112.69113.39112.25113.051,808,145
11/5/2014114.15114.15111.38112.282,539,807
11/4/2014111.13113.31111.13113.163,057,547
11/3/2014109.44111.38109.07111.362,298,667
10/31/2014113.98114.82113.76114.271,844,109
10/30/2014112.55113.92112.55113.621,108,070
10/29/2014113.88114.02112.65113.441,239,398
10/28/2014113.67113.86112.88113.731,350,329
10/27/2014113.10113.82113.04113.291,085,653
10/24/2014112.66113.44112.36113.101,220,682
10/23/2014113.14113.14111.28112.011,765,296
10/22/2014111.70113.49111.54112.652,281,371
10/21/2014109.10111.35107.66111.232,046,883
10/20/2014106.21108.07106.13108.041,652,159
10/17/2014105.92106.44104.78106.262,362,628
10/16/2014104.18105.81103.88105.041,874,518
10/15/2014105.84107.36104.24105.412,716,357
10/14/2014106.85107.02105.96106.411,709,390
10/13/2014108.38108.54106.55106.601,664,513
10/10/2014108.63109.47108.43108.431,413,639
10/9/2014109.07109.79108.09108.451,616,268
10/8/2014107.25109.25107.10109.212,135,528
10/7/2014106.52107.90106.34106.971,643,106
10/6/2014107.71108.00106.18106.831,828,454
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center