Kimberly-Clark Corp $108.71

up +0.31


23/4/2014 06:40 PM  |  NYSE : KMB  
Industries : Consumer Non-durables / Personal Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMB historical data

Date Open High Low Close Volume
4/23/2014108.54109.03108.08108.712,350,040
4/22/2014111.23111.29108.02108.404,485,770
4/21/2014109.03112.50109.00110.942,814,740
4/17/2014112.09113.09111.80112.542,888,610
4/16/2014111.22112.55111.11112.411,864,700
4/15/2014110.73110.96110.14110.552,157,630
4/14/2014110.16110.60109.88110.361,603,160
4/11/2014110.95111.63109.68109.752,086,560
4/10/2014111.30112.77111.07111.072,526,450
4/9/2014111.01111.93110.72111.232,261,530
4/8/2014109.95110.94109.81110.741,819,910
4/7/2014109.78111.20109.53110.112,148,880
4/4/2014110.16111.11109.59109.771,786,780
4/3/2014109.95110.36109.55109.751,544,380
4/2/2014110.18110.39109.10109.501,928,390
4/1/2014109.78110.14108.56109.602,026,520
3/31/2014110.36110.47109.58110.252,022,760
3/28/2014110.45110.45109.39109.821,828,500
3/27/2014110.87111.20109.63109.642,072,760
3/26/2014110.60111.30110.38110.641,905,930
3/25/2014110.64111.30110.22110.561,988,390
3/24/2014110.51111.59110.37110.661,594,360
3/21/2014110.46111.71110.11110.162,309,530
3/20/2014109.86110.40109.35109.771,363,060
3/19/2014110.74111.56109.51109.861,400,060
3/18/2014111.14111.18110.25110.801,319,150
3/17/2014110.04111.22109.80111.051,442,700
3/14/2014108.59109.86108.51109.661,613,260
3/13/2014109.97110.86108.99109.082,016,030
3/12/2014108.67109.92108.33109.752,160,050
3/11/2014109.10109.45108.71109.051,279,690
3/10/2014108.97109.66108.80109.171,167,830
3/7/2014109.91109.99108.29108.951,732,420
3/6/2014108.92109.88108.75109.391,697,190
3/5/2014108.63109.70108.32108.641,481,720
3/4/2014109.80111.19109.57110.861,753,400
3/3/2014109.67109.67108.54109.041,411,810
2/28/2014109.00110.88108.85110.351,960,190
2/27/2014108.44109.39108.03108.901,792,070
2/26/2014110.20110.50108.53108.561,731,660
2/25/2014110.27110.74109.88109.991,328,240
2/24/2014110.38111.24110.03110.161,834,110
2/21/2014110.34111.29109.76109.851,646,020
2/20/2014109.12110.68109.00109.971,776,610
2/19/2014109.43110.00108.67108.781,634,040
2/18/2014109.99110.13108.83109.731,552,830
2/14/2014108.73110.44108.30110.241,483,620
2/13/2014107.64108.85107.43108.751,442,850
2/12/2014108.67108.82107.09107.961,779,010
2/11/2014107.61108.93107.15108.591,707,260
2/10/2014106.90107.64106.48107.611,819,150
2/7/2014106.53107.25106.49106.901,555,620
2/6/2014106.07106.36105.56106.351,717,600
2/5/2014105.20106.06104.96105.601,763,440
2/4/2014106.14106.50104.93105.562,491,330
2/3/2014109.00109.56105.30105.492,673,830
1/31/2014107.26109.76106.54109.373,158,460
1/30/2014107.59108.77107.48108.402,297,400
1/29/2014107.42107.82106.05107.012,743,710
1/28/2014107.45108.77107.24108.651,876,240
1/27/2014107.83108.19106.86107.452,011,160
1/24/2014108.12110.42106.75107.403,365,300
1/23/2014105.52106.22105.13105.422,283,610
1/22/2014106.35106.82105.92106.011,632,580
1/21/2014105.86106.85105.34106.431,973,210
1/17/2014106.47106.49105.44105.462,745,010
1/16/2014105.18106.07104.53106.051,294,700
1/15/2014105.46105.69104.70105.381,462,900
1/14/2014104.74105.69104.43105.431,971,620
1/13/2014104.39105.58104.21104.731,875,810
1/10/2014104.05104.87103.90104.861,682,770
1/9/2014103.50104.10103.31103.731,451,270
1/8/2014103.88103.89103.06103.281,853,950
1/7/2014103.36104.86102.81103.981,682,950
1/6/2014104.78105.31104.09104.361,579,460
1/3/2014104.31104.92103.95104.351,344,240
1/2/2014104.32104.62103.52103.841,432,910
12/31/2013105.73105.74104.16104.461,321,010
12/30/2013105.10105.97104.95105.931,006,370
12/27/2013105.22105.80105.00105.10669,313
12/26/2013104.80105.13104.41104.99642,964
12/24/2013104.70105.18104.45104.79386,827
12/23/2013105.29105.39104.43104.541,079,250
12/20/2013104.67105.61104.17105.182,019,720
12/19/2013104.33105.08104.04104.381,552,520
12/18/2013103.25105.18102.71105.141,779,400
12/17/2013103.82103.99102.53102.751,771,920
12/16/2013104.39104.89103.85104.031,443,330
12/13/2013104.00104.34103.36103.92989,293
12/12/2013105.12105.26103.74103.831,550,280
12/11/2013105.16106.17104.97105.381,650,340
12/10/2013105.42105.50104.58104.911,620,490
12/9/2013105.80106.23105.38105.831,289,830
12/6/2013104.75105.60104.73105.581,850,750
12/5/2013104.03104.30103.42103.902,075,010
12/4/2013105.00105.13104.04104.202,694,030
12/3/2013106.59106.74105.51106.483,001,300
12/2/2013108.86109.40107.04107.152,323,160
11/29/2013108.25109.54108.14109.161,481,540
11/27/2013108.22108.39107.51108.221,210,200
Trading Center