$114.34 +0.87 (%) Kimberly-Clark Corp - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/2016113.79114.37113.42114.341,870,507
12/6/2016113.63114.46113.53114.391,458,850
12/5/2016114.32114.60113.09113.632,130,245
12/2/2016114.21114.87113.56114.111,433,303
12/1/2016115.07115.31113.29114.011,985,586
11/30/2016116.12116.84114.66115.615,053,930
11/29/2016117.16117.41115.91116.502,011,496
11/28/2016115.67117.18115.37117.172,108,097
11/25/2016114.78116.30114.65115.84996,853
11/23/2016114.19115.00114.00114.561,975,309
11/22/2016113.90114.99113.78114.541,426,914
11/21/2016113.41114.19113.22113.801,710,116
11/18/2016112.25113.41112.19113.111,603,769
11/17/2016113.40113.83111.91112.362,098,001
11/16/2016114.00114.41113.02113.341,758,039
11/15/2016113.07114.10113.03113.872,587,137
11/14/2016112.54113.58112.31113.092,241,162
11/11/2016112.15113.78111.72112.911,531,092
11/10/2016114.41114.44111.30112.152,987,297
11/9/2016112.86116.35112.08115.372,439,429
11/8/2016113.95116.09113.89115.481,869,529
11/7/2016113.33114.18113.07113.981,575,627
11/4/2016113.73114.05112.26112.351,536,801
11/3/2016113.98114.14113.48113.651,443,822
11/2/2016114.02114.86113.52113.551,586,888
11/1/2016114.31114.97113.28114.001,787,928
10/31/2016114.57114.77113.65114.412,435,905
10/28/2016114.25114.99113.85114.552,581,179
10/27/2016113.88114.27113.14113.822,046,816
10/26/2016112.96114.27112.64113.662,294,146
10/25/2016113.94115.00113.41113.733,420,785
10/24/2016117.29118.41113.56113.915,582,877
10/21/2016119.00120.46118.52119.582,217,355
10/20/2016120.01120.30119.00119.172,158,840
10/19/2016120.64120.65119.88120.211,947,465
10/18/2016121.35121.63120.25120.541,869,888
10/17/2016120.86121.30120.52120.691,235,474
10/14/2016121.82121.99120.49120.501,894,775
10/13/2016121.16122.04120.68121.631,689,201
10/12/2016121.73122.51121.43121.881,532,944
10/11/2016121.97122.16120.87121.391,753,015
10/10/2016123.12123.69121.91122.161,036,092
10/7/2016123.89124.09122.12123.011,397,899
10/6/2016122.38123.96122.06123.231,521,523
10/5/2016123.38123.58121.95122.631,954,602
10/4/2016125.08125.08122.77123.031,701,873
10/3/2016125.52125.76124.31124.761,512,336
9/30/2016125.71126.86125.70126.141,920,039
9/29/2016126.11126.50125.05125.221,229,730
9/28/2016126.04126.59125.20126.481,422,434
9/27/2016125.74126.23125.37125.691,134,949
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center