Historical Stock Prices

KMB 
$113.1
*  
1.09
0.97%
Get KMB Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

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

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 112.66 113.44 112.36 113.1 1,220,682
10/23/2014 113.14 113.14 111.28 112.01 1,765,296
10/22/2014 111.7 113.49 111.54 112.65 2,281,371
10/21/2014 109.1 111.35 107.66 111.23 2,046,883
10/20/2014 106.21 108.07 106.13 108.04 1,652,159
10/17/2014 105.92 106.44 104.78 106.26 2,362,597
10/16/2014 104.18 105.81 103.88 105.04 1,874,518
10/15/2014 105.84 107.3593 104.24 105.41 2,716,357
10/14/2014 106.85 107.02 105.959 106.41 1,709,390
10/13/2014 108.38 108.54 106.55 106.6 1,663,883
10/10/2014 108.63 109.47 108.43 108.43 1,413,639
10/09/2014 109.07 109.79 108.09 108.45 1,616,268
10/08/2014 107.25 109.25 107.1 109.21 2,135,528
10/07/2014 106.52 107.9 106.34 106.97 1,642,906
10/06/2014 107.71 108 106.18 106.83 1,828,354
10/03/2014 107.43 108.04 107.06 107.7 1,688,423
10/02/2014 107 107.8299 106.67 106.81 1,412,128
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
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
05/23/2014 110.1 110.8 110.03 110.73 837,158
05/22/2014 109.91 110.37 109.71 110.13 889,045
05/21/2014 109.73 110.19 109.34 110.02 1,082,613
05/20/2014 109.58 110.47 109.53 109.56 1,328,647
05/19/2014 109.96 110.29 109.22 109.72 2,035,289
05/16/2014 110.28 111.31 110.12 111.06 1,223,001
05/15/2014 110.86 111.39 110.51 110.74 1,201,087
05/14/2014 111.18 111.77 110.88 111.02 881,590
05/13/2014 110.59 111.34 110.38 111.28 1,186,656
05/12/2014 111 111.14 110.01 110.2 1,460,738
05/09/2014 110.72 111.07 110.6335 110.81 1,282,851
05/08/2014 110.63 111.15 110.5 110.71 1,262,341
05/07/2014 110.36 111.33 110.11 110.95 1,624,645
05/06/2014 110.23 110.68 109.8 109.86 1,482,499
05/05/2014 110.42 110.73 110.15 110.23 1,201,590
05/02/2014 111 111.5 110.738 111.03 1,267,998
05/01/2014 111.81 112.096 110.6 111.23 1,743,677
04/30/2014 111.11 112.49 111.032 112.25 2,019,604
04/29/2014 111.11 112.15 110.93 111.11 1,861,570
04/28/2014 109.67 111.49 109.51 111.23 2,822,110
04/25/2014 109.06 109.5 108.77 109.24 1,831,951
04/24/2014 108.81 109.57 108.5701 109.03 1,871,874
04/23/2014 108.54 109.03 108.08 108.71 2,350,042
04/22/2014 111.23 111.29 108.02 108.4 4,485,774
04/21/2014 109.03 112.5 109 110.94 2,813,989
04/17/2014 112.09 113.09 111.8 112.54 2,888,607
04/16/2014 111.22 112.55 111.11 112.41 1,864,705
04/15/2014 110.73 110.96 110.14 110.55 2,157,629
04/14/2014 110.16 110.6 109.88 110.36 1,603,165
04/11/2014 110.95 111.63 109.68 109.75 2,086,557
04/10/2014 111.3 112.77 111.07 111.07 2,526,453
04/09/2014 111.01 111.93 110.72 111.23 2,261,527
04/08/2014 109.95 110.94 109.81 110.74 1,819,914
04/07/2014 109.78 111.2 109.53 110.11 2,148,883
04/04/2014 110.16 111.1099 109.59 109.77 1,786,775
04/03/2014 109.95 110.36 109.545 109.75 1,533,075
04/02/2014 110.18 110.39 109.1 109.5 1,928,388
04/01/2014 109.78 110.14 108.56 109.6 2,026,522
03/31/2014 110.36 110.47 109.58 110.25 2,022,759
03/28/2014 110.45 110.45 109.39 109.82 1,828,501
03/27/2014 110.87 111.2 109.63 109.64 2,067,236
03/26/2014 110.6 111.3 110.38 110.64 1,905,928
03/25/2014 110.64 111.3 110.22 110.56 1,988,392
03/24/2014 110.51 111.59 110.37 110.66 1,594,357
03/21/2014 110.46 111.71 110.11 110.16 2,309,330
03/20/2014 109.86 110.4 109.35 109.77 1,363,059
03/19/2014 110.74 111.56 109.51 109.86 1,400,065
03/18/2014 111.14 111.18 110.25 110.8 1,319,149
03/17/2014 110.04 111.22 109.8 111.05 1,442,696
03/14/2014 108.59 109.855 108.505 109.66 1,613,263
03/13/2014 109.97 110.86 108.99 109.08 2,016,034
03/12/2014 108.67 109.915 108.33 109.75 2,160,054
03/11/2014 109.1 109.45 108.71 109.05 1,279,686
03/10/2014 108.97 109.66 108.8 109.17 1,167,827
03/07/2014 109.91 109.99 108.29 108.95 1,732,425
03/06/2014 108.92 109.88 108.75 109.39 1,697,194
03/05/2014 108.63 109.7 108.32 108.64 1,481,721
03/04/2014 109.8 111.19 109.57 110.86 1,753,399
03/03/2014 109.67 109.67 108.5401 109.04 1,411,812
02/28/2014 109 110.88 108.85 110.35 1,960,194
02/27/2014 108.44 109.39 108.03 108.9 1,791,919
02/26/2014 110.2 110.5 108.53 108.56 1,731,661
02/25/2014 110.27 110.74 109.88 109.99 1,328,187
02/24/2014 110.38 111.24 110.03 110.16 1,834,114
02/21/2014 110.34 111.29 109.76 109.85 1,646,019
02/20/2014 109.12 110.68 109 109.97 1,776,607
02/19/2014 109.43 110 108.67 108.78 1,634,038
02/18/2014 109.99 110.13 108.83 109.73 1,552,827
02/14/2014 108.73 110.44 108.3 110.24 1,483,612
02/13/2014 107.64 108.85 107.43 108.75 1,442,852
02/12/2014 108.67 108.818 107.09 107.96 1,779,014
02/11/2014 107.61 108.9274 107.15 108.59 1,705,040
02/10/2014 106.9 107.64 106.48 107.61 1,819,146
02/07/2014 106.53 107.25 106.49 106.9 1,555,625
02/06/2014 106.07 106.36 105.56 106.35 1,717,603
02/05/2014 105.2 106.06 104.96 105.6 1,763,439
02/04/2014 106.14 106.5 104.93 105.56 2,491,252
02/03/2014 109 109.56 105.3 105.49 2,673,826
01/31/2014 107.26 109.76 106.54 109.37 3,158,457
01/30/2014 107.59 108.77 107.48 108.4 2,297,398
01/29/2014 107.42 107.815 106.05 107.01 2,743,706
01/28/2014 107.45 108.77 107.24 108.65 1,876,241
01/27/2014 107.83 108.19 106.86 107.45 2,011,158
01/24/2014 108.12 110.42 106.75 107.4 3,365,179
01/23/2014 105.52 106.22 105.13 105.42 2,283,606
01/22/2014 106.35 106.815 105.92 106.01 1,632,580
01/21/2014 105.86 106.85 105.3401 106.43 1,973,213
01/17/2014 106.47 106.49 105.44 105.46 2,745,007
01/16/2014 105.18 106.07 104.53 106.05 1,294,696
01/15/2014 105.46 105.69 104.7 105.38 1,462,895
01/14/2014 104.74 105.69 104.43 105.43 1,971,624
01/13/2014 104.39 105.58 104.21 104.73 1,875,810
01/10/2014 104.05 104.87 103.9 104.86 1,682,766
01/09/2014 103.5 104.1 103.31 103.73 1,451,270
01/08/2014 103.88 103.89 103.055 103.28 1,853,950
01/07/2014 103.36 104.86 102.81 103.98 1,682,953
01/06/2014 104.78 105.31 104.09 104.36 1,579,463
01/03/2014 104.31 104.92 103.95 104.35 1,344,238
01/02/2014 104.32 104.62 103.52 103.84 1,432,910
12/31/2013 105.73 105.74 104.16 104.46 1,321,013
12/30/2013 105.1 105.97 104.95 105.93 1,006,367
12/27/2013 105.22 105.8 105 105.1 669,313
12/26/2013 104.8 105.13 104.41 104.99 642,964
12/24/2013 104.7 105.18 104.4501 104.79 386,827
12/23/2013 105.29 105.39 104.43 104.54 1,078,499
12/20/2013 104.67 105.61 104.17 105.18 2,019,718
12/19/2013 104.33 105.08 104.04 104.38 1,552,618
12/18/2013 103.25 105.18 102.71 105.14 1,779,298
12/17/2013 103.78 103.99 102.53 102.75 1,769,913
12/16/2013 104.39 104.894 103.85 104.03 1,443,328
12/13/2013 104.02 104.34 103.36 103.92 989,293
12/12/2013 105.12 105.26 103.74 103.83 1,550,281
12/11/2013 105.16 106.17 104.97 105.38 1,650,341
12/10/2013 105.42 105.5 104.58 104.91 1,620,494
12/09/2013 105.85 106.23 105.38 105.83 1,289,820
12/06/2013 104.75 105.6 104.73 105.58 1,850,749
12/05/2013 104.03 104.3 103.42 103.9 2,074,906
12/04/2013 105 105.13 104.04 104.2 2,694,032
12/03/2013 106.59 106.74 105.51 106.48 3,001,302
12/02/2013 108.86 109.4 107.04 107.15 2,323,156
11/29/2013 108.25 109.54 108.14 109.16 1,481,539
11/27/2013 108.22 108.39 107.51 108.22 1,210,197
11/26/2013 108.44 108.89 108.13 108.13 1,697,082
11/25/2013 108.99 109.37 108.16 108.36 1,031,124
11/22/2013 107.74 109.29 107.74 109 6,458,753
11/21/2013 108.05 108.53 107.71 107.92 4,700,508
11/20/2013 107.84 108.87 107.57 107.82 1,259,820
11/19/2013 107.74 108.1486 107.39 107.88 1,971,049
11/18/2013 109 109.44 107.59 108 2,535,850
11/15/2013 111.54 111.68 108.28 109.26 3,319,969
11/14/2013 109.1 109.91 108.85 109.71 1,285,219
11/13/2013 107.74 108.85 107.57 108.84 1,172,753
11/12/2013 107.89 108.4 107.47 108.21 1,217,972
11/11/2013 108.03 108.75 107.825 107.96 913,192
11/08/2013 107.88 108.1 106.721 108.03 1,661,172
11/07/2013 109.66 109.68 107.73 107.88 1,564,172
11/06/2013 108.96 109.715 108.34 109.63 1,237,267
11/05/2013 108.54 109.04 108.05 108.81 996,915
11/04/2013 108.05 108.88 107.54 108.85 1,239,009
11/01/2013 107.87 108.29 107.27 108.01 1,528,423
10/31/2013 107.89 108.39 107.15 108 1,377,661
10/30/2013 108.33 108.56 107.01 107.9 1,688,231
10/29/2013 107.42 108.21 107.01 108.17 2,199,679
10/28/2013 105.506 107.84 105.27 107.31 2,405,417
10/25/2013 104 105.56 103.62 105.51 1,455,045
10/24/2013 104.72 105.05 104.17 104.21 1,776,817
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?