Kimberly-Clark Corporation Historical Stock Prices

KMB 
$110.686
*  
0.564
0.51%
Get KMB Alerts
*Delayed - data as of May 26, 2015 9:52 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:52  111.29  111.56  110.66  110.686 83,812
05/22/2015 111.65 111.74 111.22 111.25 1,022,741
05/21/2015 112.16 112.33 111.53 111.83 1,065,182
05/20/2015 112.54 112.9299 112.07 112.07 1,046,611
05/19/2015 112 112.635 111.471 112.44 948,726
05/18/2015 111.48 112.11 111.21 112.04 1,003,256
05/15/2015 111.62 112 111.475 111.8 897,536
05/14/2015 111 111.82 110.76 111.62 1,183,005
05/13/2015 110.7 111.55 110.24 110.4 1,481,561
05/12/2015 109.68 110.06 109.05 109.75 935,833
05/11/2015 110.4 110.82 109.91 109.92 818,927
05/08/2015 110.66 111.32 110.47 110.71 903,078
05/07/2015 109.64 110.09 109.43 109.68 1,525,015
05/06/2015 109.61 110.14 109.04 109.86 1,332,887
05/05/2015 110.58 110.99 109.16 109.4 1,715,971
05/04/2015 111.17 111.76 110.4 110.44 1,422,771
05/01/2015 109.72 111.07 109.7 111.04 1,232,421
04/30/2015 110.3 110.64 109.31 109.69 1,743,636
04/29/2015 111.8 111.88 110.42 110.72 1,606,747
04/28/2015 111.61 112.48 111.28 111.93 1,496,182
04/27/2015 111.79 112 111.29 111.52 1,578,385
04/24/2015 111.59 111.83 111.18 111.64 1,291,940
04/23/2015 111.34 112.35 110.85 111.7 1,607,284
04/22/2015 113 113 110.95 111.85 2,614,258
04/21/2015 112.49 113.445 110.92 113.15 5,008,076
04/20/2015 106.86 107.96 106.82 107.36 2,051,240
04/17/2015 107.06 107.23 106.29 106.78 1,418,376
04/16/2015 107.72 108.17 107.08 107.68 1,022,762
04/15/2015 107.94 108.73 107.61 107.61 1,252,729
04/14/2015 106.73 108.17 106.65 107.65 1,144,883
04/13/2015 106.55 107.4301 106.5 106.99 1,017,556
04/10/2015 107.42 107.57 106.63 106.86 1,299,343
04/09/2015 107.31 107.464 106.43 107.26 1,159,833
04/08/2015 107 107.6799 106.6202 107.16 1,307,141
04/07/2015 107.28 107.93 106.87 106.96 1,062,843
04/06/2015 107.29 108.17 106.86 107.46 1,482,139
04/02/2015 106.32 107.4 105.94 107.02 1,555,848
04/01/2015 106.69 106.88 105.5 106.85 1,456,363
03/31/2015 107.03 108.07 107.03 107.11 1,350,001
03/30/2015 106.82 108.2 106.38 107.74 1,258,436
03/27/2015 106.16 106.87 106 106.37 1,203,931
03/26/2015 107.14 107.56 106.29 106.32 1,705,453
03/25/2015 108.95 109.095 107.45 107.46 1,596,978
03/24/2015 109.92 110.16 108.47 108.5 1,624,454
03/23/2015 108.58 109.7904 108.42 108.99 1,769,202
03/20/2015 107.06 108.92 106.77 108.48 3,862,907
03/19/2015 106.83 107.65 106.69 106.75 2,231,401
03/18/2015 105.66 107.53 104.7 107.05 2,058,480
03/17/2015 105.45 105.67 104.61 105.27 2,852,400
03/16/2015 105.96 106.75 105.83 106.43 1,789,587
03/13/2015 105.38 105.9052 104.675 105.79 1,405,466
03/12/2015 104.63 105.735 104.53 105.69 1,320,193
03/11/2015 104.94 105.19 103.67 104.15 1,687,407
03/10/2015 106.23 106.615 104.73 104.77 2,094,982
03/09/2015 106.71 107.34 106.7 107.02 1,309,964
03/06/2015 108.07 108.07 106.56 106.82 2,022,692
03/05/2015 108.81 108.97 108.17 108.46 1,275,509
03/04/2015 109.57 109.97 108.13 108.37 1,748,498
03/03/2015 110.35 110.38 109.28 110.26 1,398,380
03/02/2015 109.56 110.51 109.56 110.41 1,272,822
02/27/2015 109.64 110.195 109.235 109.66 1,439,445
02/26/2015 110.36 110.58 109.69 109.91 1,357,658
02/25/2015 110.36 110.72 109.9 110.16 1,187,197
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?