$106.26 +1.22 (%) Kimberly-Clark Corp - NYSE

Oct. 17, 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
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
7/30/2014107.38107.55105.43106.102,532,756
7/29/2014108.30108.36107.08107.091,661,390
7/28/2014108.37108.75107.78108.311,116,990
7/25/2014109.44109.62108.49108.531,478,530
7/24/2014109.59109.96109.42109.492,039,050
7/23/2014109.46110.05109.07109.502,343,381
7/22/2014110.91111.20108.79108.844,212,870
7/21/2014113.02113.16112.04112.312,320,123
7/18/2014113.06113.31112.35113.291,373,305
7/17/2014113.74114.02112.61112.671,304,110
7/16/2014114.10114.45113.51114.241,433,461
7/15/2014113.41113.97113.12113.791,614,802
7/14/2014113.07113.71112.96113.021,225,798
7/11/2014112.69112.78112.38112.61806,471
7/10/2014112.46113.06112.42112.81916,369
7/9/2014112.50113.22112.50113.061,064,316
7/8/2014111.97112.73111.68112.491,124,443
7/7/2014111.87112.25111.65112.14802,820
7/3/2014111.13112.06111.13111.88859,443
7/2/2014111.58111.92111.25111.44911,404
7/1/2014110.83111.82110.44111.521,147,967
6/30/2014111.53112.11111.01111.221,202,776
6/27/2014110.85111.63110.40111.371,245,232
6/26/2014111.26111.26110.25110.851,089,296
6/25/2014111.41111.66111.05111.401,036,207
6/24/2014111.58111.89111.21111.591,017,169
6/23/2014112.73112.73111.68111.911,002,696
6/20/2014113.93113.93112.18112.662,489,935
6/19/2014111.96113.21111.83113.111,407,566
6/18/2014110.96112.02110.58112.011,210,926
6/17/2014110.84111.41110.39111.10980,396
6/16/2014110.39111.40110.12110.941,075,401
6/13/2014110.17111.00109.84110.661,029,533
6/12/2014110.76110.91109.66110.131,185,808
6/11/2014111.29111.57110.81111.09812,830
6/10/2014111.66112.06111.30111.53959,243
6/9/2014111.55112.25111.17111.981,109,375
6/6/2014111.31111.97111.02111.661,129,988
6/5/2014111.42111.56110.67111.101,234,485
6/4/2014110.36111.45110.01111.361,562,047
6/3/2014111.91112.23111.06111.101,194,988
6/2/2014112.34112.37111.82112.08919,587
5/30/2014111.07112.50111.07112.351,551,980
5/29/2014110.91111.34110.58111.26994,031
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center