Kimberly-Clark Corporation Historical Stock Prices

KMB 
$108.86
*  
0.73
0.68%
Get KMB Alerts
*Delayed - data as of Aug. 27, 2014 11:52 ET  -  Find a broker to begin trading KMB now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    KMB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
11:52  108.24  108.88  108  108.86 496,697
08/26/2014 109.2 109.59 108.12 108.13 1,331,588
08/25/2014 109.23 109.66 108.81 109.21 1,027,139
08/22/2014 109.32 109.46 108.72 108.77 844,389
08/21/2014 108.76 109.5 108.65 109.18 1,042,134
08/20/2014 108.15 108.66 108.04 108.57 835,241
08/19/2014 108.87 108.93 108.19 108.46 873,123
08/18/2014 108.31 108.82 108.12 108.64 1,289,709
08/15/2014 108.47 108.49 107.31 107.72 1,215,996
08/14/2014 107.75 108.24 107.73 108.08 924,667
08/13/2014 108.11 108.6 107.69 107.94 1,099,593
08/12/2014 107.88 108 107.29 107.62 1,037,868
08/11/2014 108.07 108.51 107.3 108.06 1,372,119
08/08/2014 106.31 107.32 105.77 107.31 1,386,312
08/07/2014 106.85 107.22 105.92 106.18 1,534,551
08/06/2014 104.44 106.79 104.3491 106.71 2,620,949
08/05/2014 104.72 105.25 104.19 104.62 1,399,773
08/04/2014 105.31 105.41 104.58 105.23 2,185,839
08/01/2014 103.58 105.55 103.5 104.9 2,693,532
07/31/2014 104.85 106.67 103.85 103.87 2,149,778
07/30/2014 107.38 107.5488 105.43 106.1 2,532,756
07/29/2014 108.3 108.36 107.08 107.09 1,661,390
07/28/2014 108.37 108.75 107.78 108.31 1,116,195
07/25/2014 109.44 109.6199 108.49 108.53 1,478,530
07/24/2014 109.59 109.96 109.42 109.49 1,962,522
07/23/2014 109.46 110.045 109.07 109.5 2,343,381
07/22/2014 110.91 111.2 108.79 108.84 4,212,830
07/21/2014 113.02 113.16 112.04 112.31 2,319,523
07/18/2014 113.06 113.31 112.35 113.29 1,373,305
07/17/2014 113.74 114.02 112.61 112.67 1,304,110
07/16/2014 114.1 114.45 113.51 114.24 1,433,461
07/15/2014 113.41 113.97 113.12 113.79 1,614,802
07/14/2014 113.07 113.705 112.96 113.02 1,225,798
07/11/2014 112.69 112.78 112.38 112.61 806,429
07/10/2014 112.46 113.06 112.42 112.81 916,369
07/09/2014 112.5 113.22 112.5 113.06 1,064,316
07/08/2014 111.97 112.73 111.68 112.49 1,124,443
07/07/2014 111.87 112.25 111.65 112.14 802,820
07/03/2014 111.13 112.06 111.13 111.88 859,443
07/02/2014 111.58 111.92 111.25 111.44 911,404
07/01/2014 110.83 111.82 110.44 111.52 1,147,967
06/30/2014 111.53 112.105 111.01 111.22 1,202,776
06/27/2014 110.85 111.63 110.4 111.37 1,245,232
06/26/2014 111.26 111.26 110.25 110.85 1,021,296
06/25/2014 111.41 111.66 111.05 111.4 1,036,207
06/24/2014 111.58 111.89 111.2091 111.59 1,017,169
06/23/2014 112.73 112.73 111.68 111.91 1,002,696
06/20/2014 113.93 113.93 112.18 112.66 2,489,935
06/19/2014 111.96 113.21 111.83 113.11 1,407,566
06/18/2014 110.96 112.02 110.58 112.01 1,210,926
06/17/2014 110.84 111.414 110.39 111.1 980,396
06/16/2014 110.39 111.4 110.12 110.94 1,075,401
06/13/2014 110.17 111 109.84 110.66 1,029,533
06/12/2014 110.76 110.91 109.66 110.13 1,185,808
06/11/2014 111.29 111.57 110.81 111.09 812,830
06/10/2014 111.66 112.06 111.302 111.53 959,087
06/09/2014 111.55 112.25 111.17 111.98 1,109,375
06/06/2014 111.31 111.97 111.02 111.66 1,129,988
06/05/2014 111.42 111.56 110.67 111.1 1,234,485
06/04/2014 110.36 111.451 110.01 111.36 1,562,047
06/03/2014 111.91 112.23 111.06 111.1 1,194,787
06/02/2014 112.34 112.37 111.82 112.08 919,587
05/30/2014 111.07 112.5 111.07 112.35 1,552,105
05/29/2014 110.91 111.34 110.58 111.26 994,031
05/28/2014 110.78 110.92 110.25 110.54 1,010,121
05/27/2014 110.9 111.0151 110.48 110.56 1,248,522
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?