Kimberly-Clark Corporation Historical Stock Prices

KMB 
$107.73
*  
1.55
1.46%
Get KMB Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 26-AUG-2014 TO 26-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  106.89  108.11  105.8141  107.73 2,105,940
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
05/29/2015 109.84 109.865 108.73 108.86 1,851,745
05/28/2015 110.11 110.33 109.33 109.73 1,151,563
05/27/2015 110.35 110.56 109.4 110.33 1,688,971
05/26/2015 111.3 111.56 109.74 109.91 1,423,897
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
02/24/2015 110.76 110.98 110 110.39 1,550,210
02/23/2015 111 111.25 110.48 110.99 1,832,212
02/20/2015 110.36 110.99 109.41 110.96 1,460,628
02/19/2015 111.55 111.55 110.33 110.66 1,059,575
02/18/2015 111.2 111.84 110.84 111.7 862,842
02/17/2015 110.8 111.68 110.118 111.27 1,537,072
02/13/2015 110.01 111.08 109.83 111 1,664,097
02/12/2015 109.27 110.45 109.08 110.18 1,369,122
02/11/2015 109.64 109.84 108.47 109.3 1,366,473
02/10/2015 108.83 109.44 108.18 109.22 1,349,796
02/09/2015 108.74 108.94 107.682 108.22 2,009,129
02/06/2015 109.83 109.88 108.52 109.05 1,605,710
02/05/2015 110.11 110.6697 109.855 110.02 2,018,810
02/04/2015 110.55 110.94 109.62 109.86 1,764,533
02/03/2015 110.48 110.48 109.1 110.17 1,823,204
02/02/2015 107.94 110.2493 107.56 110.11 2,171,132
01/30/2015 109.32 110 107.91 107.96 2,895,590
01/29/2015 109.85 110.79 109.17 110.22 2,694,034
01/28/2015 111.36 111.77 109.317 109.63 2,367,681
01/27/2015 109.15 111.27 108.32 110.71 3,566,835
01/26/2015 111.16 111.19 109.38 109.85 4,294,409
01/23/2015 113.5 114.99 111.16 111.65 5,316,932
01/22/2015 118 119.01 117.16 118.98 1,851,500
01/21/2015 117.13 117.75 116.06 117.59 1,525,952
01/20/2015 117.96 117.99 116.43 117.53 1,688,417
01/16/2015 116.4 117.8 115.9 117.65 1,307,956
01/15/2015 116.61 116.94 115.89 116.23 1,095,639
01/14/2015 115.63 116.24 114.91 116.23 1,427,409
01/13/2015 116.38 117.4 115.44 116.08 1,295,265
01/12/2015 116.1 116.47 115.14 115.76 1,180,723
01/09/2015 117.01 117.19 115.52 115.94 1,219,994
01/08/2015 115.07 116.99 115.07 116.99 2,107,973
01/07/2015 114.7 114.84 113.66 114.57 1,449,391
01/06/2015 114.89 115.48 113.58 113.78 1,757,004
01/05/2015 115.9 116.58 114.75 114.89 1,606,985
01/02/2015 115.25 115.97 115 115.55 1,284,450
12/31/2014 117.01 117.4399 115.36 115.54 1,486,101
12/30/2014 117 118.09 117 117.35 1,357,073
12/29/2014 118 118.25 117.17 117.44 1,366,800
12/26/2014 117.82 118.83 117.82 118.28 990,312
12/24/2014 118.46 118.67 117.77 117.77 1,002,525
12/23/2014 116.97 118.565 116.64 117.98 2,016,660
12/22/2014 116.12 116.7 115.53 116.45 1,515,253
12/19/2014 115.84 116.37 114.85 115.84 3,059,894
12/18/2014 114.86 115.41 113.94 115.41 2,318,452
12/17/2014 112.86 114.23 112.26 113.86 1,863,838
12/16/2014 112.22 114.28 111.86 112.4 1,812,297
12/15/2014 112.65 113.9 111.93 112.35 1,730,376
12/12/2014 113.15 114.51 112.65 112.68 1,679,961
12/11/2014 113.3 114.73 113.14 114.04 1,415,348
12/10/2014 113.87 114.51 113.07 113.17 1,486,097
12/09/2014 113.11 114.12 113.0295 113.7 1,691,783
12/08/2014 114.06 114.82 113.8103 114.12 1,938,613
12/05/2014 114.48 114.7 113.7 114.04 2,019,093
12/04/2014 115 115.33 114.05 114.6 1,728,815
12/03/2014 115.07 115.19 113.85 114.7 2,856,345
12/02/2014 115.71 116.59 115.2 116.22 1,720,340
12/01/2014 115.61 116.72 115.57 115.91 1,564,918
11/28/2014 114.66 116.78 114.6 116.59 1,328,788
11/26/2014 113.65 114.19 113.18 114.16 1,299,492
11/25/2014 113.25 114.06 113.03 113.84 1,592,923
11/24/2014 113.81 113.81 112.71 113.02 1,903,190
11/21/2014 113.85 114.07 113.2 113.61 1,885,137
11/20/2014 113.18 113.46 112.61 112.73 1,903,743
11/19/2014 113.33 114 112.84 113.84 1,227,307
11/18/2014 113.82 113.82 113.06 113.6 1,450,930
11/17/2014 112.65 114 112.65 113.65 1,766,232
11/14/2014 114.09 114.24 112.54 112.65 1,641,607
11/13/2014 113.7 114.46 113.07 114.07 2,142,357
11/12/2014 112.98 113.69 112.6017 113.38 1,401,021
11/11/2014 113.79 113.89 113.05 113.37 1,308,565
11/10/2014 113.03 113.93 112.65 113.92 1,327,404
11/07/2014 112.69 113.27 112.22 113.24 2,038,169
11/06/2014 112.69 113.39 112.25 113.05 1,808,145
11/05/2014 114.15 114.15 111.375 112.28 2,539,807
11/04/2014 111.13 113.31 111.13 113.16 3,053,509
11/03/2014 109.44 111.38 109.07 111.36 2,289,399
10/31/2014 109.1623 109.9668 108.9516 109.44 1,844,109
10/30/2014 107.7927 109.1048 107.7927 108.8175 1,108,070
10/29/2014 109.0665 109.2006 107.8885 108.6451 1,239,398
10/28/2014 108.8654 109.0473 108.1088 108.9228 1,350,323
10/27/2014 108.3195 109.009 108.262 108.5014 1,085,653
10/24/2014 107.8981 108.6451 107.6107 108.3195 1,220,682
10/23/2014 108.3578 108.3578 106.5764 107.2755 1,765,296
10/22/2014 106.9786 108.693 106.8254 107.8885 2,281,371
10/21/2014 104.4885 106.6434 103.1094 106.5285 2,046,883
10/20/2014 101.7207 103.5021 101.6441 103.4733 1,652,159
10/17/2014 101.4429 101.941 100.3511 101.7686 2,362,597
10/16/2014 99.7765 101.3376 99.4892 100.6001 1,874,518
10/15/2014 101.3663 102.8214 99.834 100.9545 2,716,357
10/14/2014 102.3336 102.4964 101.4803 101.9122 1,709,390
10/13/2014 103.799 103.9522 102.0463 102.0942 1,663,883
10/10/2014 104.0384 104.8429 103.8468 103.8468 1,413,639
10/09/2014 104.4598 105.1494 103.5212 103.866 1,616,268
10/08/2014 102.7167 104.6322 102.5731 104.5939 2,135,528
10/07/2014 102.0176 103.3393 101.8452 102.4486 1,642,906
10/06/2014 103.1573 103.435 101.692 102.3145 1,828,354
10/03/2014 102.8891 103.4733 102.5348 103.1477 1,688,423
10/02/2014 102.4773 103.2721 102.1612 102.2953 1,412,128
10/01/2014 102.506 103.2339 102.1229 102.2379 1,565,042
09/30/2014 103.3488 103.3967 102.6736 103.0232 1,467,842
09/29/2014 102.7263 103.4542 102.5577 103.3488 1,151,660
09/26/2014 102.5156 103.4733 102.3528 103.2914 1,203,895
09/25/2014 103.5883 103.6745 102.5922 102.6688 1,615,803
09/24/2014 101.9697 104.3544 101.9601 104.2587 2,274,909
09/23/2014 102.9945 103.1285 101.9697 101.9697 1,341,515
09/22/2014 102.4964 103.5116 102.4773 103.119 1,821,555
09/19/2014 102.5635 102.664 102.19 102.4103 1,817,993
09/18/2014 102.3815 102.4869 101.9888 102.2091 995,495
09/17/2014 102.4677 102.8412 102.0942 102.2091 1,369,322
09/16/2014 102.8508 102.8508 101.6824 102.3336 1,634,813
09/15/2014 101.5387 102.0655 101.3663 101.8931 1,595,889
09/12/2014 102.5348 102.5348 101.0838 101.5387 1,224,875
09/11/2014 102.3815 102.6114 101.9984 102.5348 1,423,610
09/10/2014 102.5348 102.5731 101.9122 102.3719 1,484,892
09/09/2014 102.4581 102.6593 101.7781 102.3336 1,978,956
09/08/2014 102.6688 103.1477 102.2331 102.4581 1,194,636
09/05/2014 103.0902 103.3297 102.755 102.9562 1,727,561
09/04/2014 103.0998 103.8085 102.7933 102.9945 1,387,651
09/03/2014 103.1573 103.3776 102.9274 103.004 1,289,203
09/02/2014 103.5978 103.9714 102.9945 103.435 1,808,807
08/29/2014 103.9043 103.9043 103.4254 103.435 1,360,067
08/28/2014 104.1629 104.1629 103.4733 103.5691 1,078,317
08/27/2014 103.435 104.3161 103.435 104.3161 1,696,081
08/26/2014 104.5843 104.9578 103.55 103.5595 1,331,588
*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?