$110.33 +0.42 (%) Kimberly-Clark Corp - NYSE

May. 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
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
4/8/2015107.00107.68106.62107.161,307,141
4/7/2015107.28107.93106.87106.961,062,843
4/6/2015107.29108.17106.86107.461,482,139
4/2/2015106.32107.40105.94107.021,555,994
4/1/2015106.69106.88105.50106.851,463,963
3/31/2015107.03108.07107.03107.111,350,001
3/30/2015106.82108.20106.38107.741,258,436
3/27/2015106.16106.87106.00106.371,203,931
3/26/2015107.14107.56106.29106.321,705,453
3/25/2015108.95109.10107.45107.461,597,078
3/24/2015109.92110.16108.47108.501,626,566
3/23/2015108.58109.79108.42108.991,769,202
3/20/2015107.06108.92106.77108.483,863,768
3/19/2015106.83107.65106.69106.752,233,381
3/18/2015105.66107.53104.70107.052,058,480
3/17/2015105.45105.67104.61105.272,852,400
3/16/2015105.96106.75105.83106.431,789,587
3/13/2015105.38105.91104.68105.791,405,466
3/12/2015104.63105.74104.53105.691,320,193
3/11/2015104.94105.19103.67104.151,688,407
3/10/2015106.23106.62104.73104.772,094,982
3/9/2015106.71107.34106.70107.021,309,964
3/6/2015108.07108.07106.56106.822,022,692
3/5/2015108.81108.97108.17108.461,275,509
3/4/2015109.57109.97108.13108.371,748,498
3/3/2015110.35110.38109.28110.261,398,380
3/2/2015109.56110.51109.56110.411,272,822
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center