$127.21 +0.45 (%) Kimberly-Clark Corp - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMB historical data

Date Open High Low Close Volume
5/25/2016127.36127.91126.61127.212,527,272
5/24/2016126.04127.27125.60126.761,573,495
5/23/2016126.14126.30125.66125.951,421,414
5/20/2016127.12127.41125.73126.061,843,014
5/19/2016125.73126.87125.41126.801,359,683
5/18/2016126.32126.77125.01126.121,649,823
5/17/2016129.23130.00125.92126.421,637,108
5/16/2016128.82129.95128.78129.58922,755
5/13/2016129.83130.70129.10129.191,429,742
5/12/2016129.56130.57129.24130.061,038,690
5/11/2016129.38129.63128.45128.831,304,788
5/10/2016128.10129.30128.02129.231,156,809
5/9/2016128.00128.96127.77128.131,388,886
5/6/2016127.50128.12126.91127.921,455,613
5/5/2016127.90129.20127.08127.362,166,175
5/4/2016125.95128.33125.57127.932,424,130
5/3/2016124.80127.19124.70126.131,849,244
5/2/2016124.88125.99123.83125.221,990,694
4/29/2016125.74126.25123.91125.193,109,573
4/28/2016125.16126.83125.00126.242,388,263
4/27/2016124.28126.12123.99125.703,312,262
4/26/2016126.65126.86123.52123.813,306,929
4/25/2016125.92126.32124.35126.213,741,165
4/22/2016125.52127.24123.78126.885,725,647
4/21/2016135.38135.49131.74131.752,984,034
4/20/2016137.00137.48135.59135.651,558,815
4/19/2016136.84137.84136.04137.111,656,283
4/18/2016136.26137.06135.76136.651,276,083
4/15/2016136.13136.83135.76136.471,420,723
4/14/2016135.98137.55135.74136.042,040,439
4/13/2016138.39138.39135.49135.661,990,500
4/12/2016137.53138.20136.76138.131,471,941
4/11/2016137.62138.76137.08137.251,688,185
4/8/2016137.31137.60136.52137.491,047,971
4/7/2016136.55136.99136.00136.651,016,325
4/6/2016136.06137.31135.73137.271,309,059
4/5/2016136.18136.97135.91136.251,369,490
4/4/2016136.18136.90135.61136.261,155,939
4/1/2016133.33136.39133.02136.201,392,029
3/31/2016135.27135.87134.40134.511,216,098
3/30/2016135.50136.32135.10135.711,129,739
3/29/2016134.02135.17133.74134.991,326,360
3/28/2016133.88135.05133.84134.241,286,593
3/24/2016133.66133.87132.82133.551,098,012
3/23/2016133.73135.38133.66133.982,226,762
3/22/2016134.92134.97132.85133.641,934,033
3/21/2016136.08136.08134.20135.261,774,534
3/18/2016135.91136.50134.89135.544,559,695
3/17/2016135.18136.61134.97136.011,314,778
3/16/2016134.29135.70133.39135.231,448,085
3/15/2016134.24135.05133.51134.631,456,145
3/14/2016133.22134.78132.84134.721,883,813
3/11/2016132.25133.27131.70133.151,707,743
3/10/2016132.69133.07130.46131.881,840,518
3/9/2016132.50133.50131.52131.971,942,363
3/8/2016131.13133.97130.81132.352,913,973
3/7/2016131.65132.57130.80131.591,799,018
3/4/2016131.63132.89130.88132.541,810,336
3/3/2016131.11131.71130.17131.631,526,417
3/2/2016130.03131.60128.77131.571,661,066
3/1/2016130.99131.94130.35131.641,697,728
2/29/2016131.20132.12130.24130.302,242,658
2/26/2016133.31133.73130.71131.301,584,252
2/25/2016132.50133.53131.88133.501,279,833
2/24/2016130.53132.60129.72132.351,431,899
2/23/2016131.29131.91130.91131.53999,471
2/22/2016131.80132.66130.74131.371,615,702
2/19/2016129.69130.64128.56130.431,208,880
2/18/2016130.36130.99129.40129.751,505,716
2/17/2016128.84131.27128.76130.501,756,028
2/16/2016129.92129.94127.40128.711,715,809
2/12/2016127.15129.41126.33128.632,123,894
2/11/2016127.95128.28124.65126.422,486,646
2/10/2016131.11132.43129.63129.961,508,431
2/9/2016128.33131.59127.64130.792,391,385
2/8/2016127.86129.83126.72129.432,007,843
2/5/2016128.75129.60128.19129.151,832,113
2/4/2016129.58130.25128.07128.752,591,371
2/3/2016129.17130.88127.85130.372,470,375
2/2/2016128.45129.24127.28128.012,067,624
2/1/2016127.38129.55127.38129.012,001,536
1/29/2016126.97129.33125.85128.423,453,185
1/28/2016124.64126.79123.70126.271,506,130
1/27/2016124.83126.25123.80124.202,468,273
1/26/2016122.77126.50122.56124.892,219,953
1/25/2016123.22125.54121.50122.695,126,258
1/22/2016125.79127.28124.59126.722,373,055
1/21/2016123.99125.34123.01124.952,244,659
1/20/2016124.37124.89121.71123.692,929,596
1/19/2016126.15127.37125.05125.882,618,037
1/15/2016125.41126.29124.30125.363,039,475
1/14/2016125.93127.83125.55127.212,384,624
1/13/2016126.62127.53125.38125.461,925,452
1/12/2016126.32127.17125.25126.131,586,209
1/11/2016125.52126.44124.28125.711,929,083
1/8/2016127.20127.50124.95125.232,660,640
1/7/2016126.92128.93126.60126.863,168,834
1/6/2016127.84129.73127.60129.023,930,164
1/5/2016127.00130.05126.64129.083,237,232
1/4/2016125.91126.57124.56126.482,743,267
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center