Kimberly-Clark Corp $108.77

down -0.41


22/8/2014 04:03 PM  |  NYSE : KMB  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMB historical data

Date Open High Low Close Volume
8/22/2014109.32109.46108.72108.77844,389
8/21/2014108.76109.50108.65109.181,044,038
8/20/2014108.15108.66108.04108.57835,241
8/19/2014108.87108.93108.19108.46873,123
8/18/2014108.31108.82108.12108.641,289,709
8/15/2014108.47108.49107.31107.721,215,996
8/14/2014107.75108.24107.73108.08924,667
8/13/2014108.11108.60107.69107.941,099,593
8/12/2014107.88108.00107.29107.621,037,868
8/11/2014108.07108.51107.30108.061,372,119
8/8/2014106.31107.32105.77107.311,386,312
8/7/2014106.85107.22105.92106.181,534,551
8/6/2014104.44106.79104.35106.712,620,949
8/5/2014104.72105.25104.19104.621,400,388
8/4/2014105.31105.41104.58105.232,186,439
8/1/2014103.58105.55103.50104.902,693,532
7/31/2014104.85106.67103.85103.872,149,998
7/30/2014107.38107.55105.43106.102,532,756
7/29/2014108.30108.36107.08107.091,661,390
7/28/2014108.37108.75107.78108.311,116,990
7/25/2014109.44109.62108.49108.531,478,530
7/24/2014109.59109.96109.42109.492,039,050
7/23/2014109.46110.05109.07109.502,343,381
7/22/2014110.91111.20108.79108.844,212,870
7/21/2014113.02113.16112.04112.312,320,123
7/18/2014113.06113.31112.35113.291,373,305
7/17/2014113.74114.02112.61112.671,304,110
7/16/2014114.10114.45113.51114.241,433,461
7/15/2014113.41113.97113.12113.791,614,802
7/14/2014113.07113.71112.96113.021,225,798
7/11/2014112.69112.78112.38112.61806,471
7/10/2014112.46113.06112.42112.81916,369
7/9/2014112.50113.22112.50113.061,064,316
7/8/2014111.97112.73111.68112.491,124,443
7/7/2014111.87112.25111.65112.14802,820
7/3/2014111.13112.06111.13111.88859,443
7/2/2014111.58111.92111.25111.44911,404
7/1/2014110.83111.82110.44111.521,147,967
6/30/2014111.53112.11111.01111.221,202,776
6/27/2014110.85111.63110.40111.371,245,232
6/26/2014111.26111.26110.25110.851,089,296
6/25/2014111.41111.66111.05111.401,036,207
6/24/2014111.58111.89111.21111.591,017,169
6/23/2014112.73112.73111.68111.911,002,696
6/20/2014113.93113.93112.18112.662,489,935
6/19/2014111.96113.21111.83113.111,407,566
6/18/2014110.96112.02110.58112.011,210,926
6/17/2014110.84111.41110.39111.10980,396
6/16/2014110.39111.40110.12110.941,075,401
6/13/2014110.17111.00109.84110.661,029,533
6/12/2014110.76110.91109.66110.131,185,808
6/11/2014111.29111.57110.81111.09812,830
6/10/2014111.66112.06111.30111.53959,243
6/9/2014111.55112.25111.17111.981,109,375
6/6/2014111.31111.97111.02111.661,129,988
6/5/2014111.42111.56110.67111.101,234,485
6/4/2014110.36111.45110.01111.361,562,047
6/3/2014111.91112.23111.06111.101,194,988
6/2/2014112.34112.37111.82112.08919,587
5/30/2014111.07112.50111.07112.351,551,980
5/29/2014110.91111.34110.58111.26994,031
5/28/2014110.78110.92110.25110.541,010,121
5/27/2014110.90111.02110.48110.561,248,522
5/23/2014110.10110.80110.03110.73837,158
5/22/2014109.91110.37109.71110.13889,045
5/21/2014109.73110.19109.34110.021,082,613
5/20/2014109.58110.47109.53109.561,328,647
5/19/2014109.96110.29109.22109.722,035,311
5/16/2014110.28111.31110.12111.061,223,215
5/15/2014110.86111.39110.51110.741,201,087
5/14/2014111.18111.77110.88111.02881,590
5/13/2014110.59111.34110.38111.281,186,656
5/12/2014111.00111.14110.01110.201,460,768
5/9/2014110.72111.07110.63110.811,282,851
5/8/2014110.63111.15110.50110.711,262,341
5/7/2014110.36111.33110.11110.951,624,645
5/6/2014110.23110.68109.80109.861,482,499
5/5/2014110.42110.73110.15110.231,201,590
5/2/2014111.00111.50110.74111.031,267,998
5/1/2014111.81112.10110.60111.231,743,727
4/30/2014111.11112.49111.03112.252,022,204
4/29/2014111.11112.15110.93111.111,861,570
4/28/2014109.67111.49109.51111.232,822,110
4/25/2014109.06109.50108.77109.241,832,151
4/24/2014108.81109.57108.57109.031,871,874
4/23/2014108.54109.03108.08108.712,350,042
4/22/2014111.23111.29108.02108.404,485,774
4/21/2014109.03112.50109.00110.942,814,739
4/17/2014112.09113.09111.80112.542,888,607
4/16/2014111.22112.55111.11112.411,864,705
4/15/2014110.73110.96110.14110.552,157,629
4/14/2014110.16110.60109.88110.361,603,165
4/11/2014110.95111.63109.68109.752,086,557
4/10/2014111.30112.77111.07111.072,526,453
4/9/2014111.01111.93110.72111.232,261,527
4/8/2014109.95110.94109.81110.741,819,914
4/7/2014109.78111.20109.53110.112,148,883
4/4/2014110.16111.11109.59109.771,786,775
4/3/2014109.95110.36109.55109.751,544,375
4/2/2014110.18110.39109.10109.501,928,388
Trading Center