$106.53 -0.68 (%) Kimberly-Clark Corp - NYSE

Aug. 31, 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
8/28/2015107.17107.64106.48107.211,609,817
8/27/2015106.81108.11105.81107.732,121,961
8/26/2015105.16106.45103.11106.182,331,700
8/25/2015109.08109.45103.19103.352,627,546
8/24/2015105.82108.69104.12106.383,547,003
8/21/2015113.48113.71111.36111.412,150,917
8/20/2015114.47115.16113.96114.051,042,796
8/19/2015115.60116.11114.89115.371,201,049
8/18/2015115.23116.43115.23116.04878,632
8/17/2015115.74116.26115.25116.23704,435
8/14/2015115.72116.34115.46116.16994,555
8/13/2015115.90116.31115.52115.78949,190
8/12/2015115.75116.00114.20115.651,635,232
8/11/2015116.18116.67115.85116.641,156,181
8/10/2015117.28117.47116.71116.90946,702
8/7/2015116.53116.76115.96116.711,354,038
8/6/2015117.65117.95116.58116.661,369,236
8/5/2015116.50117.83115.91117.611,432,487
8/4/2015115.46116.25115.34116.001,605,606
8/3/2015114.75115.70114.38115.691,220,911
7/31/2015114.83115.63114.61114.972,061,971
7/30/2015112.93114.77112.41114.571,746,939
7/29/2015113.09113.90112.99113.501,309,270
7/28/2015112.56113.42112.29113.291,270,707
7/27/2015111.72112.54111.19112.361,694,541
7/24/2015111.73112.67111.51111.841,222,865
7/23/2015112.54112.54110.52111.631,476,282
7/22/2015112.51113.41111.74112.202,196,174
7/21/2015112.85112.90111.76112.492,033,253
7/20/2015112.33113.00112.09112.941,060,445
7/17/2015111.62112.47111.36112.401,800,424
7/16/2015111.74112.48111.41112.031,042,262
7/15/2015110.81111.43110.39111.20874,480
7/14/2015110.98111.29110.16110.951,019,731
7/13/2015110.33110.95109.95110.86809,218
7/10/2015109.58110.17109.17109.72900,648
7/9/2015110.07110.17108.67108.701,680,783
7/8/2015109.11109.73108.89109.031,475,148
7/7/2015107.59109.90107.36109.771,513,914
7/6/2015107.38108.22107.25107.60976,434
7/2/2015108.34108.61107.35107.551,159,484
7/1/2015106.72107.95106.04107.851,239,428
6/30/2015106.95107.32105.77105.971,244,468
6/29/2015107.42107.99106.06106.121,015,054
6/26/2015107.63108.46107.55107.901,505,815
6/25/2015108.37108.45107.47107.511,413,031
6/24/2015108.42108.69108.07108.281,035,162
6/23/2015109.31109.42108.21108.361,014,529
6/22/2015108.80109.55108.71108.97754,812
6/19/2015108.79109.15108.43108.811,696,593
6/18/2015107.97109.48107.56109.201,613,581
6/17/2015107.00107.91106.92107.661,538,622
6/16/2015106.10106.91105.55106.901,001,622
6/15/2015106.20106.55105.52105.711,270,852
6/12/2015107.01107.10106.50106.74844,107
6/11/2015107.14107.73106.81107.401,927,129
6/10/2015106.39107.26106.17107.111,396,412
6/9/2015105.40106.48105.24105.851,021,046
6/8/2015105.50105.75104.53105.481,257,838
6/5/2015106.59106.75105.52105.741,403,839
6/4/2015107.17107.91106.69106.831,149,224
6/3/2015108.03108.42107.41107.981,269,205
6/2/2015109.08109.16108.20108.371,247,288
6/1/2015108.97109.56108.38109.151,344,577
5/29/2015109.84109.87108.73108.861,856,177
5/28/2015110.11110.33109.33109.731,151,563
5/27/2015110.35110.56109.40110.331,688,971
5/26/2015111.30111.56109.74109.911,423,897
5/22/2015111.65111.74111.22111.251,022,741
5/21/2015112.16112.33111.53111.831,065,182
5/20/2015112.54112.93112.07112.071,046,911
5/19/2015112.00112.64111.47112.44948,726
5/18/2015111.48112.11111.21112.041,003,256
5/15/2015111.62112.00111.48111.80897,536
5/14/2015111.00111.82110.76111.621,183,205
5/13/2015110.70111.55110.24110.401,481,661
5/12/2015109.68110.06109.05109.75935,833
5/11/2015110.40110.82109.91109.92818,927
5/8/2015110.66111.32110.47110.71903,078
5/7/2015109.64110.09109.43109.681,525,015
5/6/2015109.61110.14109.04109.861,332,986
5/5/2015110.58110.99109.16109.401,715,971
5/4/2015111.17111.76110.40110.441,422,771
5/1/2015109.72111.07109.70111.041,232,685
4/30/2015110.30110.64109.31109.691,743,636
4/29/2015111.80111.88110.42110.721,606,747
4/28/2015111.61112.48111.28111.931,496,192
4/27/2015111.79112.00111.29111.521,578,385
4/24/2015111.59111.83111.18111.641,291,940
4/23/2015111.34112.35110.85111.701,607,284
4/22/2015113.00113.00110.95111.852,620,677
4/21/2015112.49113.45110.92113.155,008,526
4/20/2015106.86107.96106.82107.362,051,440
4/17/2015107.06107.23106.29106.781,422,559
4/16/2015107.72108.17107.08107.681,026,616
4/15/2015107.94108.73107.61107.611,252,729
4/14/2015106.73108.17106.65107.651,144,983
4/13/2015106.55107.43106.50106.991,017,556
4/10/2015107.42107.57106.63106.861,299,355
4/9/2015107.31107.46106.43107.261,159,833
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!