$129.15 +0.40 (%) Kimberly-Clark Corp - NYSE

Feb. 5, 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
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
12/31/2015128.50129.28127.29127.301,438,197
12/30/2015129.51129.89129.07129.431,585,439
12/29/2015128.72129.76128.44129.541,565,062
12/28/2015126.70128.50126.23128.231,863,662
12/24/2015127.06127.38126.64126.88689,503
12/23/2015126.49128.13126.37127.061,353,361
12/22/2015125.51126.59124.27126.371,873,811
12/21/2015124.31125.00123.93124.921,758,696
12/18/2015125.27125.46123.52123.542,676,646
12/17/2015125.80126.23125.15125.842,016,971
12/16/2015124.75126.11123.81125.921,671,820
12/15/2015123.19125.08122.82124.442,148,579
12/14/2015120.58122.84120.58122.652,286,523
12/11/2015119.18119.68118.57119.201,224,323
12/10/2015120.39121.45119.77120.331,592,839
12/9/2015120.63122.77119.84120.281,301,710
12/8/2015121.08121.98120.10121.561,452,520
12/7/2015121.15122.15120.80122.111,987,568
12/4/2015119.16121.37118.76121.302,473,126
12/3/2015120.28120.56117.52118.252,191,341
12/2/2015120.26121.22119.56119.771,327,417
12/1/2015120.00121.94119.32121.131,835,888
11/30/2015121.06121.13119.05119.152,565,556
11/27/2015120.77121.08120.31120.85526,790
11/25/2015121.12121.53120.26120.471,084,957
11/24/2015120.77121.52120.38121.111,088,442
11/23/2015120.37121.83120.32121.59963,668
11/20/2015122.40122.97120.08120.232,111,707
11/19/2015121.26122.48121.20121.661,234,444
11/18/2015119.34121.13118.97120.941,409,677
11/17/2015119.69120.16118.81119.181,558,391
11/16/2015117.32119.69117.13119.531,612,032
11/13/2015117.62118.32116.97117.321,302,828
11/12/2015118.70119.28117.44117.691,043,666
11/11/2015119.22119.99118.92119.36897,702
11/10/2015117.81119.20117.50118.92992,928
11/9/2015117.99118.58117.43118.021,152,221
11/6/2015119.28119.65117.15118.581,424,241
11/5/2015119.99120.15119.02119.881,769,663
11/4/2015121.28121.28119.55119.861,429,665
11/3/2015120.86121.42120.02121.031,157,522
11/2/2015120.61121.59120.42121.561,678,868
10/30/2015121.72121.97119.71119.712,422,190
10/29/2015120.55122.13120.17121.771,194,113
10/28/2015121.49121.50119.53120.861,146,981
10/27/2015120.87121.38120.36121.041,167,429
10/26/2015121.30121.81120.78121.341,439,983
10/23/2015121.69122.73120.63121.242,277,527
10/22/2015118.92121.16118.10120.802,533,450
10/21/2015117.61120.00117.01118.092,292,038
10/20/2015117.20117.46116.52117.221,931,282
10/19/2015117.00117.52116.50117.451,372,374
10/16/2015116.84117.48116.38117.281,223,075
10/15/2015115.42116.27115.24116.131,507,786
10/14/2015115.12115.41114.36114.711,377,626
10/13/2015114.98115.63114.83115.05986,273
10/12/2015114.54115.88114.52115.431,031,611
10/9/2015114.00114.90113.77114.731,412,552
10/8/2015112.00113.82112.00113.801,035,097
10/7/2015111.64112.60111.24112.031,475,321
10/6/2015111.75112.28111.22111.471,117,186
10/5/2015110.06112.16109.82112.022,491,349
10/2/2015108.19109.62107.79109.142,897,104
10/1/2015108.33108.86107.98108.742,569,519
9/30/2015108.81109.20108.37109.041,649,578
9/29/2015106.80107.97106.66107.741,966,978
9/28/2015108.43108.79106.75106.811,388,402
9/25/2015108.99109.95108.39108.712,106,543
9/24/2015107.28108.48107.01108.172,118,803
9/23/2015107.68108.15107.14107.861,499,575
9/22/2015107.67108.09107.00107.841,473,129
9/21/2015108.45109.08108.01108.771,259,707
9/18/2015107.71108.80107.09107.852,907,105
9/17/2015107.33109.07106.97107.841,494,178
9/16/2015105.90107.59105.81107.261,408,079
9/15/2015105.23106.08104.25105.641,381,480
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center