Kimberly-Clark Corporation Historical Stock Prices

KMB 
$106.82
*  
0.07
0.07%
Get KMB Alerts
*Delayed - data as of Oct. 2, 2014 11:50 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 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
11:50  106.94  107.8299  106.69  106.82 566,122
10/01/2014 107.03 107.79 106.63 106.75 1,565,042
09/30/2014 107.91 107.96 107.205 107.57 1,467,842
09/29/2014 107.26 108.02 107.084 107.91 1,151,660
09/26/2014 107.04 108.04 106.87 107.85 1,203,895
09/25/2014 108.16 108.25 107.12 107.2 1,615,803
09/24/2014 106.47 108.96 106.46 108.86 2,274,909
09/23/2014 107.54 107.68 106.47 106.47 1,341,515
09/22/2014 107.02 108.08 107 107.67 1,821,555
09/19/2014 107.09 107.195 106.7 106.93 1,817,993
09/18/2014 106.9 107.01 106.49 106.72 995,495
09/17/2014 106.99 107.38 106.6 106.72 1,369,322
09/16/2014 107.39 107.39 106.17 106.85 1,634,813
09/15/2014 106.02 106.57 105.84 106.39 1,595,889
09/12/2014 107.06 107.06 105.545 106.02 1,224,875
09/11/2014 106.9 107.14 106.5 107.06 1,423,610
09/10/2014 107.06 107.1 106.41 106.89 1,484,892
09/09/2014 106.98 107.19 106.27 106.85 1,978,956
09/08/2014 107.2 107.7 106.745 106.98 1,194,636
09/05/2014 107.64 107.89 107.29 107.5 1,727,561
09/04/2014 107.65 108.39 107.33 107.54 1,387,651
09/03/2014 107.71 107.94 107.47 107.55 1,289,203
09/02/2014 108.17 108.56 107.54 108 1,808,807
08/29/2014 108.49 108.49 107.99 108 1,360,067
08/28/2014 108.76 108.76 108.04 108.14 1,078,317
08/27/2014 108 108.92 108 108.92 1,696,081
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
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?