$125.69 +0.18 (%) Kimberly-Clark Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/26/2016126.48127.13125.43125.511,336,850
9/23/2016127.36127.36126.42126.731,367,641
9/22/2016125.35127.42125.35127.231,785,104
9/21/2016123.34125.35123.18124.941,733,662
9/20/2016122.77124.38122.61123.471,360,596
9/19/2016121.90122.54121.44122.171,025,535
9/16/2016121.95122.81121.20121.812,134,535
9/15/2016121.87122.96121.75122.441,166,309
9/14/2016122.32122.98121.45121.871,686,367
9/13/2016123.30123.56122.35122.391,585,546
9/12/2016122.36123.92122.03123.631,820,637
9/9/2016125.17125.17122.91122.962,305,092
9/8/2016126.95127.09125.57125.911,650,360
9/7/2016127.98128.42126.94127.081,434,811
9/6/2016128.82129.63128.37129.26917,242
9/2/2016128.01129.46128.01128.82816,638
9/1/2016128.01128.34127.38128.121,726,068
8/31/2016128.03128.62127.79128.061,073,575
8/30/2016128.72129.05127.93128.15989,399
8/29/2016128.40129.17128.07128.721,486,851
8/26/2016128.51129.84127.89128.241,454,835
8/25/2016128.45129.46128.29128.401,556,138
8/24/2016128.65128.77127.50128.641,416,578
8/23/2016127.66128.74127.46128.651,726,482
8/22/2016126.78127.72126.37127.391,213,029
8/19/2016126.97127.39126.33126.781,785,379
8/18/2016127.58127.91127.24127.451,350,714
8/17/2016127.70127.97126.81127.552,158,517
8/16/2016128.80129.05127.52127.531,443,679
8/15/2016128.91129.48128.62128.971,221,506
8/12/2016129.30129.36128.43128.822,333,312
8/11/2016130.76130.87128.83128.941,608,894
8/10/2016129.89130.55129.76130.25971,609
8/9/2016129.62130.47129.27129.99863,984
8/8/2016129.37130.05128.55129.561,476,663
8/5/2016130.24130.67128.85129.401,560,180
8/4/2016129.30130.35129.06130.131,291,711
8/3/2016131.10131.21128.47128.892,278,512
8/2/2016130.84131.45130.08130.811,730,772
8/1/2016129.22131.25128.91130.812,611,499
7/29/2016130.25131.06129.55129.551,827,786
7/28/2016130.67131.01129.49130.152,267,931
7/27/2016132.19132.19129.80130.501,683,830
7/26/2016132.59134.62132.05132.282,819,715
7/25/2016133.00133.75131.50132.592,448,743
7/22/2016133.80134.65133.57134.631,768,082
7/21/2016133.79134.01133.02133.361,502,874
7/20/2016135.27135.73133.67133.682,081,179
7/19/2016135.00135.22134.53135.161,576,985
7/18/2016136.29136.34135.05135.111,105,621
7/15/2016136.26136.67135.52136.171,095,464
7/14/2016135.94136.87135.64135.891,040,736
7/13/2016134.81135.92134.79135.721,086,358
7/12/2016135.60135.93134.34134.811,420,698
7/11/2016135.80136.35134.69136.141,002,638
7/8/2016134.83136.09134.02135.961,519,615
7/7/2016136.79136.80133.54134.223,703,462
7/6/2016137.78137.80135.90136.751,984,370
7/5/2016137.00138.87136.77137.941,542,943
7/1/2016137.00137.77136.72137.001,470,042
6/30/2016134.76137.48134.26137.481,767,244
6/29/2016133.91134.86133.53134.701,455,383
6/28/2016131.33133.54130.70133.521,781,454
6/27/2016130.82131.19129.79130.751,631,177
6/24/2016131.65133.30130.87131.082,260,710
6/23/2016133.39134.01133.20133.96937,556
6/22/2016132.85134.02132.80133.161,092,347
6/21/2016133.31133.71133.00133.04984,395
6/20/2016133.28133.68132.69132.881,464,546
6/17/2016133.00133.00131.09132.401,964,368
6/16/2016131.58133.10131.29133.051,050,328
6/15/2016132.81132.84131.64132.041,413,774
6/14/2016130.21132.80129.32132.411,951,558
6/13/2016130.62131.54130.12130.251,077,574
6/10/2016129.83131.14129.29130.981,238,410
6/9/2016129.32130.78129.29130.69794,906
6/8/2016128.98130.00128.77129.781,019,121
6/7/2016130.24130.78129.93130.201,088,935
6/6/2016129.80130.74129.29130.171,416,066
6/3/2016128.11130.17128.01130.081,872,105
6/2/2016127.88128.00127.04128.001,298,826
6/1/2016126.88128.05126.85127.981,333,332
5/31/2016128.56128.94126.71127.044,531,109
5/27/2016127.93129.13127.64128.451,293,006
5/26/2016127.27128.12127.12127.921,312,256
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center