$115.84 +0.43 (%) Kimberly-Clark Corp - NYSE

Dec. 19, 2014 | 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
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
10/3/2014107.43108.04107.06107.701,688,424
10/2/2014107.00107.83106.67106.811,412,128
10/1/2014107.03107.79106.63106.751,565,042
9/30/2014107.91107.96107.21107.571,467,842
9/29/2014107.26108.02107.08107.911,151,660
9/26/2014107.04108.04106.87107.851,203,895
9/25/2014108.16108.25107.12107.201,615,803
9/24/2014106.47108.96106.46108.862,275,409
9/23/2014107.54107.68106.47106.471,341,515
9/22/2014107.02108.08107.00107.671,822,055
9/19/2014107.09107.20106.70106.931,817,993
9/18/2014106.90107.01106.49106.72995,495
9/17/2014106.99107.38106.60106.721,369,322
9/16/2014107.39107.39106.17106.851,634,813
9/15/2014106.02106.57105.84106.391,595,889
9/12/2014107.06107.06105.55106.021,224,875
9/11/2014106.90107.14106.50107.061,423,610
9/10/2014107.06107.10106.41106.891,484,892
9/9/2014106.98107.19106.27106.851,978,956
9/8/2014107.20107.70106.75106.981,194,636
9/5/2014107.64107.89107.29107.501,727,561
9/4/2014107.65108.39107.33107.541,387,651
9/3/2014107.71107.94107.47107.551,289,203
9/2/2014108.17108.56107.54108.001,808,807
8/29/2014108.49108.49107.99108.001,360,067
8/28/2014108.76108.76108.04108.141,078,317
8/27/2014108.00108.92108.00108.921,696,081
8/26/2014109.20109.59108.12108.131,331,708
8/25/2014109.23109.66108.81109.211,027,139
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center