KIMBERLY-CLARK $102.54

up +0.39


23/5/2013 04:23 PM  |  NYSE : KMB  |  Industries : Manufacturing / Converted Paper Product Manufacturing
Type:

KMB historical data

Date Open High Low Close Volume
5/22/2013 101.75 103.03 101.58 102.15 23986
5/21/2013 103.01 103.01 101.49 101.91 29790
5/20/2013 104.13 104.17 102.65 102.87 17491
5/17/2013 103.85 104.39 103.28 104.35 25764
5/16/2013 104.28 104.35 103.51 103.75 22127
5/15/2013 104.64 104.76 104.15 104.62 25373
5/14/2013 103.94 105.07 103.87 105.06 14391
5/13/2013 103.46 104.00 102.97 103.71 12815
5/10/2013 102.94 103.45 102.54 103.43 19504
5/9/2013 104.23 104.41 102.64 102.97 25276
5/8/2013 104.43 104.62 103.73 104.27 15818
5/7/2013 104.60 104.92 104.16 104.51 16326
5/6/2013 105.11 105.38 103.93 104.47 17749
5/3/2013 105.05 105.68 104.09 105.38 24230
5/2/2013 103.46 105.00 103.27 104.55 23753
5/1/2013 103.25 104.55 102.96 103.29 26097
4/30/2013 102.99 103.32 102.54 103.19 17502
4/29/2013 103.07 103.61 102.80 103.31 22404
4/26/2013 103.55 104.09 102.98 103.12 23180
4/25/2013 104.13 104.13 103.32 103.46 20584
4/24/2013 105.16 105.40 103.31 103.40 34135
4/23/2013 105.80 106.24 104.26 105.49 44661
4/22/2013 105.23 105.72 104.61 105.59 35023
4/19/2013 105.00 106.54 103.88 106.10 45511
4/18/2013 100.64 102.48 100.64 101.36 26182
4/17/2013 101.28 101.68 100.33 100.66 18503
4/16/2013 100.81 102.03 100.44 101.58 17391
4/15/2013 100.90 101.84 100.19 100.21 17780
4/12/2013 100.87 101.68 100.64 101.23 13841
4/11/2013 100.36 101.21 100.07 101.12 22301
4/10/2013 99.62 100.45 99.44 100.30 17264
4/9/2013 99.40 99.56 98.75 99.31 15512
4/8/2013 99.12 99.45 98.23 99.45 14237
4/5/2013 97.61 99.71 97.35 99.31 28588
4/4/2013 98.15 98.61 97.85 98.47 18181
4/3/2013 99.88 100.00 97.55 97.89 27663
4/2/2013 98.29 99.89 97.81 99.79 25905
4/1/2013 97.57 98.11 97.30 97.93 15582
3/28/2013 96.67 97.99 96.47 97.98 23608
3/27/2013 96.75 97.16 96.37 96.91 19497
3/26/2013 94.99 97.38 94.99 97.32 33974
3/25/2013 95.90 95.95 94.44 94.54 28530
3/22/2013 95.00 95.90 94.96 95.66 17022
3/21/2013 95.31 95.35 94.31 94.93 27108
3/20/2013 94.04 95.75 94.03 95.54 27482
3/19/2013 92.90 94.00 92.89 93.90 18625
3/18/2013 92.20 93.21 91.91 92.90 21717
3/15/2013 93.52 93.98 92.66 93.26 33102
3/14/2013 93.64 94.07 93.60 93.78 18731
3/13/2013 94.00 94.24 93.30 93.40 21129
3/12/2013 93.68 94.42 93.62 94.08 19196
3/11/2013 94.23 94.68 93.79 93.88 22212
3/8/2013 94.32 94.38 93.62 94.19 23155
3/7/2013 94.80 95.22 93.97 93.97 20308
3/6/2013 95.25 95.45 94.40 94.64 16612
3/5/2013 95.36 96.50 95.36 95.87 19193
3/4/2013 94.30 95.05 94.17 95.04 15669
3/1/2013 94.22 94.56 93.75 94.30 23232
2/28/2013 95.18 95.91 94.28 94.28 28142
2/27/2013 94.00 95.47 93.74 95.19 18386
2/26/2013 94.36 95.04 93.82 94.22 38771
2/25/2013 94.61 95.90 94.24 94.24 47241
2/22/2013 91.88 94.51 91.88 94.50 47136
2/21/2013 91.51 92.27 91.13 91.86 17795
2/20/2013 92.21 92.67 91.73 91.74 24647
2/19/2013 91.33 92.22 91.31 92.21 23916
2/15/2013 90.43 91.27 90.26 91.20 22021
2/14/2013 89.87 90.54 89.79 90.19 18139
2/13/2013 89.85 90.08 89.38 89.89 18899
2/12/2013 90.54 90.58 89.75 89.90 19613
2/11/2013 90.24 90.92 90.21 90.40 18380
2/8/2013 90.98 91.57 90.63 90.90 16523
2/7/2013 90.78 91.16 90.44 90.98 18500
2/6/2013 89.86 90.93 89.36 90.90 19498
2/5/2013 89.71 90.80 89.69 90.24 21996
2/4/2013 89.42 89.90 89.22 89.30 15832
2/1/2013 89.88 90.19 89.68 90.01 30886
1/31/2013 88.20 89.60 87.52 89.51 42621
1/30/2013 88.10 88.89 87.91 88.15 19219
1/29/2013 86.59 88.45 86.59 88.14 29785
1/28/2013 86.46 86.99 86.26 86.80 20612
1/25/2013 87.61 87.69 86.03 86.26 32123
1/24/2013 87.00 87.24 86.14 86.58 24367
1/23/2013 86.86 87.62 86.86 87.00 16600
1/22/2013 86.84 87.30 86.55 87.20 13868
1/18/2013 86.48 86.85 86.00 86.82 15843
1/17/2013 85.73 86.67 85.59 86.33 12006
1/16/2013 85.68 85.68 85.19 85.49 12403
1/15/2013 85.66 86.00 85.31 85.70 14963
1/14/2013 85.24 85.84 85.05 85.65 12925
1/11/2013 85.10 85.28 84.71 85.10 12589
1/10/2013 84.79 85.08 84.45 84.93 19146
1/9/2013 84.31 84.86 84.03 84.61 18445
1/8/2013 84.28 84.58 83.92 84.03 24085
1/7/2013 85.92 85.94 84.38 84.46 26766
1/4/2013 86.18 86.38 85.59 86.36 17032
1/3/2013 86.50 86.50 85.70 86.01 17980
1/2/2013 85.37 86.40 85.00 86.38 25900
12/31/2012 82.79 84.45 82.71 84.43 17005
12/28/2012 83.64 84.06 83.12 83.13 12043
Marketplace
Trading Center