Kimberly-Clark Corporation Historical Stock Prices

KMB 
$106.53
*  
0.68
0.63%
Get KMB Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading KMB now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 31-MAY-2015 TO 31-AUG-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.
16:00  106.76  107.05  106.23  106.53 1,358,216
08/31/2015 106.9 107.05 106.23 106.53 1,365,921
08/28/2015 107.17 107.64 106.48 107.21 1,605,107
08/27/2015 106.81 108.11 105.8141 107.73 2,116,908
08/26/2015 105.16 106.45 103.1105 106.18 2,322,513
08/25/2015 109.08 109.45 103.19 103.35 2,617,314
08/24/2015 105.82 108.69 104.12 106.38 3,546,703
08/21/2015 113.48 113.71 111.36 111.41 2,150,088
08/20/2015 114.47 115.16 113.96 114.05 1,038,893
08/19/2015 115.6 116.11 114.89 115.37 1,200,597
08/18/2015 115.23 116.43 115.23 116.04 878,632
08/17/2015 115.74 116.26 115.25 116.23 704,435
08/14/2015 115.72 116.34 115.46 116.16 994,555
08/13/2015 115.9 116.31 115.52 115.78 949,190
08/12/2015 115.75 116 114.2 115.65 1,632,587
08/11/2015 116.18 116.67 115.85 116.64 1,152,671
08/10/2015 117.28 117.47 116.71 116.9 946,702
08/07/2015 116.53 116.76 115.96 116.71 1,354,038
08/06/2015 117.65 117.95 116.58 116.66 1,369,236
08/05/2015 116.5 117.83 115.91 117.61 1,432,487
08/04/2015 115.46 116.25 115.34 116 1,604,110
08/03/2015 114.75 115.7 114.38 115.69 1,217,090
07/31/2015 114.83 115.63 114.61 114.97 2,061,971
07/30/2015 112.93 114.77 112.41 114.57 1,746,939
07/29/2015 113.09 113.9 112.99 113.5 1,309,270
07/28/2015 112.56 113.42 112.2931 113.29 1,270,707
07/27/2015 111.72 112.54 111.19 112.36 1,691,861
07/24/2015 111.73 112.67 111.51 111.84 1,222,865
07/23/2015 112.54 112.54 110.52 111.63 1,476,282
07/22/2015 112.51 113.41 111.74 112.2 2,196,174
07/21/2015 112.85 112.9 111.76 112.49 2,033,253
07/20/2015 112.33 113 112.09 112.94 1,060,445
07/17/2015 111.62 112.47 111.36 112.4 1,800,424
07/16/2015 111.74 112.48 111.41 112.03 1,042,262
07/15/2015 110.81 111.43 110.39 111.2 874,475
07/14/2015 110.98 111.29 110.16 110.95 1,019,731
07/13/2015 110.33 110.95 109.95 110.86 805,099
07/10/2015 109.58 110.17 109.165 109.72 900,648
07/09/2015 110.07 110.17 108.67 108.7 1,680,783
07/08/2015 109.11 109.73 108.89 109.03 1,475,148
07/07/2015 107.59 109.9 107.36 109.77 1,513,914
07/06/2015 107.38 108.22 107.25 107.6 976,434
07/02/2015 108.34 108.61 107.35 107.55 1,159,484
07/01/2015 106.72 107.95 106.04 107.85 1,239,428
06/30/2015 106.95 107.32 105.77 105.97 1,243,868
06/29/2015 107.42 107.99 106.06 106.12 1,003,786
06/26/2015 107.63 108.46 107.55 107.9 1,505,815
06/25/2015 108.37 108.45 107.47 107.51 1,413,031
06/24/2015 108.42 108.69 108.07 108.28 1,035,162
06/23/2015 109.31 109.42 108.21 108.36 1,014,429
06/22/2015 108.8 109.55 108.71 108.97 754,812
06/19/2015 108.79 109.15 108.43 108.81 1,696,563
06/18/2015 107.97 109.48 107.56 109.2 1,613,571
06/17/2015 107 107.91 106.92 107.66 1,538,622
06/16/2015 106.1 106.91 105.55 106.9 1,001,622
06/15/2015 106.2 106.55 105.52 105.71 1,270,852
06/12/2015 107.01 107.1 106.5 106.74 844,084
06/11/2015 107.14 107.73 106.805 107.4 1,920,791
06/10/2015 106.39 107.26 106.17 107.11 1,389,823
06/09/2015 105.4 106.48 105.2362 105.85 1,020,523
06/08/2015 105.5 105.75 104.53 105.48 1,257,338
06/05/2015 106.59 106.75 105.52 105.74 1,403,839
06/04/2015 107.17 107.91 106.69 106.83 1,149,224
06/03/2015 108.03 108.42 107.41 107.98 1,269,205
06/02/2015 109.08 109.16 108.2 108.37 1,246,738
06/01/2015 108.97 109.56 108.38 109.15 1,344,427
*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?