Home > Quotes > KMB > Historical Prices

Historical Stock Prices

KMB 
$103.51
*  
0.97
  negative  
0.95%
Get KMB Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 102.51 103.53 102.02 103.51 6,421,767
05/23/2013 101.31 103.25 101.09 102.54 6,744,062
05/22/2013 101.75 103.03 101.58 102.15 2,400,082
05/21/2013 103.01 103.01 101.49 101.91 2,979,330
05/20/2013 104.13 104.17 102.65 102.87 1,749,244
05/17/2013 103.85 104.39 103.28 104.35 2,576,897
05/16/2013 104.28 104.35 103.511 103.75 2,212,603
05/15/2013 104.64 104.76 104.15 104.62 2,537,259
05/14/2013 103.94 105.07 103.87 105.06 1,439,508
05/13/2013 103.46 104 102.97 103.71 1,281,725
05/10/2013 102.94 103.45 102.54 103.43 1,950,317
05/09/2013 104.23 104.41 102.64 102.97 2,527,502
05/08/2013 104.43 104.62 103.726 104.27 1,582,588
05/07/2013 104.6 104.92 104.16 104.51 1,632,515
05/06/2013 105.11 105.38 103.93 104.47 1,774,832
05/03/2013 105.05 105.678 104.09 105.38 2,423,091
05/02/2013 103.46 105 103.27 104.55 2,375,451
05/01/2013 103.25 104.55 102.96 103.29 2,609,668
04/30/2013 102.99 103.32 102.536 103.19 1,750,113
04/29/2013 103.07 103.61 102.8 103.31 2,240,783
04/26/2013 103.55 104.09 102.98 103.12 2,317,916
04/25/2013 104.13 104.13 103.32 103.46 2,058,342
04/24/2013 105.16 105.4 103.31 103.4 3,413,430
04/23/2013 105.8 106.24 104.2601 105.49 4,466,375
04/22/2013 105.23 105.72 104.611 105.59 3,502,291
04/19/2013 105 106.541 103.88 106.1 4,551,619
04/18/2013 100.64 102.48 100.64 101.36 2,618,228
04/17/2013 101.28 101.68 100.33 100.66 1,850,556
04/16/2013 100.81 102.03 100.44 101.58 1,739,026
04/15/2013 100.9 101.84 100.19 100.21 1,778,858
04/12/2013 100.87 101.68 100.64 101.23 1,384,091
04/11/2013 100.36 101.21 100.07 101.12 2,230,008
04/10/2013 99.62 100.45 99.44 100.3 1,726,349
04/09/2013 99.4 99.56 98.75 99.31 1,551,568
04/08/2013 99.12 99.45 98.23 99.45 1,413,514
04/05/2013 97.61 99.71 97.35 99.31 2,859,226
04/04/2013 98.15 98.61 97.85 98.47 1,818,011
04/03/2013 99.88 100 97.55 97.89 2,766,234
04/02/2013 98.29 99.89 97.81 99.79 2,590,535
04/01/2013 97.57 98.11 97.3 97.93 1,558,558
03/28/2013 96.67 97.99 96.47 97.98 2,361,549
03/27/2013 96.75 97.16 96.37 96.91 1,949,629
03/26/2013 94.99 97.375 94.99 97.32 3,397,403
03/25/2013 95.9 95.95 94.44 94.54 2,852,990
03/22/2013 95 95.9 94.96 95.66 1,702,238
03/21/2013 95.31 95.35 94.31 94.93 2,710,853
03/20/2013 94.04 95.75 94.03 95.54 2,748,354
03/19/2013 92.9 94 92.89 93.9 1,862,762
03/18/2013 92.2 93.21 91.91 92.9 2,171,628
03/15/2013 93.52 93.98 92.66 93.26 3,313,271
03/14/2013 93.64 94.075 93.6 93.78 1,874,690
03/13/2013 94 94.24 93.3 93.4 2,113,132
03/12/2013 93.68 94.415 93.62 94.08 1,919,877
03/11/2013 94.23 94.68 93.79 93.88 2,222,064
03/08/2013 94.32 94.38 93.62 94.19 2,315,766
03/07/2013 94.8 95.22 93.97 93.97 2,030,793
03/06/2013 95.25 95.45 94.4 94.64 1,661,104
03/05/2013 95.36 96.5 95.36 95.87 1,919,431
03/04/2013 94.3 95.05 94.17 95.04 1,566,882
03/01/2013 94.22 94.56 93.75 94.3 2,323,754
02/28/2013 95.18 95.91 94.28 94.28 2,814,530
02/27/2013 94 95.47 93.74 95.19 1,838,834
02/26/2013 94.36 95.035 93.82 94.22 3,877,010
02/25/2013 94.61 95.9 94.24 94.24 4,724,166
02/22/2013 91.88 94.51 91.8775 94.5 4,713,572
02/21/2013 91.51 92.27 91.13 91.86 1,779,436
02/20/2013 92.21 92.67 91.73 91.74 2,464,757
02/19/2013 91.33 92.22 91.3101 92.21 2,391,553
02/15/2013 90.43 91.27 90.26 91.2 2,202,160
02/14/2013 89.87 90.545 89.79 90.19 1,813,835
02/13/2013 89.85 90.08 89.38 89.89 1,889,876
02/12/2013 90.54 90.58 89.75 89.9 1,961,296
02/11/2013 90.24 90.92 90.21 90.4 1,837,930
02/08/2013 90.98 91.57 90.63 90.9 1,652,253
02/07/2013 90.78 91.16 90.44 90.98 1,849,911
02/06/2013 89.86 90.93 89.36 90.9 1,949,739
02/05/2013 89.71 90.8 89.69 90.24 2,199,535
02/04/2013 89.42 89.9 89.22 89.3 1,583,166
02/01/2013 89.88 90.19 89.68 90.01 3,088,441
01/31/2013 88.2 89.6 87.52 89.51 4,264,388
01/30/2013 88.1 88.89 87.91 88.15 1,921,843
01/29/2013 86.59 88.45 86.59 88.14 2,978,539
01/28/2013 86.46 86.99 86.26 86.8 2,061,225
01/25/2013 87.61 87.69 86.03 86.26 3,209,193
01/24/2013 87 87.24 86.14 86.58 2,436,331
01/23/2013 86.86 87.62 86.86 87 1,659,488
01/22/2013 86.84 87.3 86.552 87.2 1,386,717
01/18/2013 86.48 86.85 86 86.82 1,574,165
01/17/2013 85.73 86.67 85.59 86.33 1,200,920
01/16/2013 85.68 85.68 85.19 85.49 1,240,212
01/15/2013 85.66 86 85.31 85.7 1,496,234
01/14/2013 85.24 85.84 85.05 85.65 1,292,446
01/11/2013 85.1 85.28 84.71 85.1 1,258,835
01/10/2013 84.79 85.0792 84.449 84.93 1,914,576
01/09/2013 84.31 84.8625 84.0301 84.61 1,844,448
01/08/2013 84.28 84.58 83.92 84.03 2,408,420
01/07/2013 85.92 85.94 84.38 84.46 2,676,402
01/04/2013 86.18 86.38 85.59 86.36 1,703,137
01/03/2013 86.5 86.5 85.7 86.01 1,797,949
01/02/2013 85.37 86.4 85 86.38 2,589,960
12/31/2012 82.79 84.45 82.71 84.43 1,700,490
12/28/2012 83.64 84.06 83.12 83.13 1,204,287
12/27/2012 83.49 84.01 83.18 83.93 1,490,914
12/26/2012 83.77 84.09 83.27 83.49 1,347,840
12/24/2012 83.67 83.99 83.61 83.79 724,772
12/21/2012 84.73 85 83.9 84.05 4,250,238
12/20/2012 85.05 85.4 84.686 84.95 1,451,224
12/19/2012 86.16 86.2739 84.94 85 1,391,185
12/18/2012 85.52 86.425 85.18 86.16 2,374,178
12/17/2012 85.18 85.6 85.02 85.52 1,903,685
12/14/2012 85.58 85.99 84.89 85.05 2,059,839
12/13/2012 85.5 86.21 85.44 85.78 1,509,448
12/12/2012 86 86.06 85.32 85.5 1,827,142
12/11/2012 85.9 86.1 85.56 85.78 1,548,941
12/10/2012 85.74 85.9 85.39 85.71 1,419,443
12/07/2012 85.05 85.93 85.04 85.91 1,358,562
12/06/2012 84.89 85.18 84.57 84.99 1,417,680
12/05/2012 85.2 85.5 84.69 84.84 1,778,653
12/04/2012 85.52 86 85.15 85.81 2,656,724
12/03/2012 85.83 86.1 85.31 85.69 1,878,732
11/30/2012 85.73 86.02 85.46 85.72 3,021,122
11/29/2012 86.02 86.24 85.45 85.67 2,231,987
11/28/2012 85.7 86.31 85.46 86.03 2,251,391
11/27/2012 86.57 86.83 85.52 85.58 2,117,427
11/26/2012 87 87 86.22 86.38 1,739,927
11/23/2012 86.47 87.34 86.35 87.34 697,022
11/21/2012 86.44 86.47 85.77 86.28 1,104,317
11/20/2012 85.89 86.29 85.52 86.22 1,896,996
11/19/2012 85.5 86.22 85.41 86 2,360,526
11/16/2012 84.07 85.03 83.81 85.03 2,860,905
11/15/2012 83.85 84.16 83.4 83.83 1,987,371
11/14/2012 84.55 84.74 83.59 83.86 2,435,421
11/13/2012 83.38 84.75 83.38 84.39 2,172,632
11/12/2012 83.12 83.76 82.77 83.64 1,445,889
11/09/2012 82.5 83.5 82.5 83.13 1,810,492
11/08/2012 82.79 83.71 82.6 82.6 1,741,748
11/07/2012 83.07 83.38 82.15 83.09 1,958,249
11/06/2012 83.31 83.75 83.07 83.43 1,143,588
11/05/2012 83.04 83.36 82.86 83.13 1,353,293
11/02/2012 84.26 84.47 83.27 83.34 1,824,602
11/01/2012 83.39 84.17 83.06 83.76 2,050,939
10/31/2012 82.76 83.54 82.6 83.45 2,631,264
10/26/2012 82.87 83.01 82.27 82.75 2,137,304
10/25/2012 84.46 84.97 82.42 82.84 3,642,116
10/24/2012 86.43 86.88 84.01 84.22 3,280,324
10/23/2012 85.97 86.43 85.26 85.94 1,920,053
10/22/2012 86.69 86.84 85.9 86.54 1,785,535
10/19/2012 87.5 87.621 86.58 86.88 2,052,080
10/18/2012 87.3 87.8 87.03 87.68 1,309,396
10/17/2012 86.75 87.55 86.64 87.44 1,053,153
10/16/2012 86.37 86.72 86.2 86.66 1,213,138
10/15/2012 85.62 86.56 85.54 86.27 1,037,849
10/12/2012 86.12 86.47 85.5 85.65 1,137,314
10/11/2012 86.41 86.425 85.82 85.99 945,695
10/10/2012 86.2 86.806 85.9 85.99 1,065,362
10/09/2012 86.68 86.85 86.04 86.07 1,531,014
10/08/2012 86.83 86.92 86.4459 86.65 1,038,786
10/05/2012 87.09 87.15 86.71 86.89 1,145,010
10/04/2012 86.51 87 86.51 86.79 1,246,811
10/03/2012 86.65 86.6699 86.14 86.45 1,632,163
10/02/2012 86.71 86.91 86.08 86.37 1,586,792
10/01/2012 85.78 86.64 85.615 86.43 1,759,603
09/28/2012 85.58 85.87 85.02 85.78 1,815,759
09/27/2012 85.52 85.92 85.08 85.69 1,587,312
09/26/2012 85.5 85.85 85.31 85.36 1,591,153
09/25/2012 85.8 86.19 85.5 85.5 2,113,268
09/24/2012 85.2 85.75 84.81 85.6 1,713,929
09/21/2012 85.18 85.5 85.06 85.32 3,457,886
09/20/2012 84.38 85.16 84.38 85 2,251,796
09/19/2012 83.63 84.37 83.63 84.37 2,070,014
09/18/2012 82.91 83.63 82.83 83.63 1,730,572
09/17/2012 82.65 83.115 82.23 83.02 1,926,973
09/14/2012 83.29 83.39 81.89 82.68 3,332,469
09/13/2012 82.05 83.34 82.05 83.27 2,368,024
09/12/2012 82.43 82.81 82.15 82.34 1,565,080
09/11/2012 82.47 82.77 82.03 82.35 1,703,145
09/10/2012 82.9 82.91 82.23 82.37 1,911,694
09/07/2012 83.76 84 82.6601 82.93 2,155,357
09/06/2012 82.87 83.63 82.87 83.62 1,906,014
09/05/2012 82.89 83.32 82.6 82.6 3,264,071
09/04/2012 83.78 84.395 83.37 83.73 3,487,236
08/31/2012 83.7 83.9 83.28 83.6 1,777,468
08/30/2012 83.39 83.58 82.49 83.48 2,156,266
08/29/2012 83.67 83.77 83.42 83.49 1,282,116
08/28/2012 83.44 83.96 83.44 83.67 1,036,789
08/27/2012 83.6 83.87 83.6 83.62 979,986
08/24/2012 83.3 84 83.3 83.66 1,309,996
08/23/2012 83.73 83.97 83.33 83.42 1,194,227
08/22/2012 84.03 84.3 83.63 83.85 2,047,727
08/21/2012 84.24 84.5 84.03 84.17 2,048,680
08/20/2012 83.82 84.2 83.68 84.08 2,096,540
08/17/2012 83.48 84.05 83.26 83.95 2,114,778
08/16/2012 82.9 83.58 82.8 83.45 1,888,601
08/15/2012 82.88 83.4 82.55 83.03 1,453,221
08/14/2012 82.83 82.99 82.45 82.94 2,251,427
08/13/2012 82.69 82.89 82.425 82.49 2,100,025
08/10/2012 82.75 83.06 82.6575 82.82 2,219,262
08/09/2012 83 83.25 82.67 82.85 2,684,985
08/08/2012 82.5 83.66 82.5 83.25 4,878,666
08/07/2012 84.01 84.19 81.29 82.72 7,005,214
08/06/2012 85.45 85.63 83.51 83.71 4,893,762
08/03/2012 87.6 88.25 85.19 85.35 4,753,228
08/02/2012 87.32 87.58 86.3708 86.88 2,961,815
08/01/2012 87.1 87.73 86.89 87.17 3,354,039
07/31/2012 87.74 87.8977 86.89 86.91 2,584,446
07/30/2012 87.12 88 86.9 87.93 2,425,922
07/27/2012 85.78 87.69 85.26 87.32 3,236,982
07/26/2012 84 86.25 83.88 85.72 2,840,162
07/25/2012 83.49 84.06 83.22 83.4 2,483,024
07/24/2012 84.64 84.74 83.06 83.49 3,287,405
07/23/2012 84.4 85.1 84.4 84.7 2,249,624
07/20/2012 85.33 85.78 84.64 84.83 3,258,924
07/19/2012 86.08 86.24 85.445 85.88 1,815,413
07/18/2012 85.72 86.255 85.54 86.07 1,617,781
07/17/2012 85.72 86.14 85.26 85.82 2,005,400
07/16/2012 84.91 85.735 84.91 85.2 1,441,990
07/13/2012 84.47 85.35 84.39 85.21 1,603,634
07/12/2012 84.3 84.58 84.03 84.33 2,254,873
07/11/2012 84.7 84.9 84.16 84.35 2,117,447
07/10/2012 84.5 84.77 84.215 84.77 1,901,555
07/09/2012 83.91 84.35 83.75 84.3 1,518,065
07/06/2012 83.75 84.23 83.6 83.91 1,323,274
07/05/2012 84.11 84.21 83.81 84.1 1,590,149
07/03/2012 84 84.18 83.79 84 1,460,526
07/02/2012 83.45 83.9 83.05 83.9 1,916,988
06/29/2012 82.99 83.77 82.39 83.77 2,413,374
06/28/2012 81.66 82.59 81.3 82.56 1,898,954
06/27/2012 81.97 82.32 81.78 81.86 1,854,811
06/26/2012 81.26 81.9 80.91 81.67 2,120,484
06/25/2012 81 81.31 80.8 81 1,612,053
06/22/2012 81.31 81.59 80.87 81.38 1,993,669
06/21/2012 81.74 81.83 80.61 80.71 2,852,307
06/20/2012 82.69 82.84 81.45 81.61 4,428,167
06/19/2012 82.96 83.33 82.59 83.21 2,298,729
06/18/2012 82.44 82.79 82.2 82.79 1,691,082
06/15/2012 82.71 82.93 82.36 82.48 3,262,381
06/14/2012 81.88 82.58 81.49 82.57 2,464,815
06/13/2012 81.28 81.72 80.95 81.65 2,234,261
06/12/2012 81.28 81.51 80.83 81.51 2,446,941
06/11/2012 81.46 81.68 81.02 81.14 2,508,613
06/08/2012 80.55 81.34 80.4 81.2 2,339,692
06/07/2012 80.5 80.8 80.19 80.6 4,336,411
06/06/2012 78.85 80.25 78.67 80.23 4,340,365
06/05/2012 78.77 79.27 78.26 79.25 3,792,259
06/04/2012 78.33 78.89 77.8 78.86 2,478,002
06/01/2012 78.89 78.995 78.17 78.28 2,331,667
05/31/2012 79.35 79.75 79.139 79.35 2,317,744
05/30/2012 79.37 79.92 79.205 79.26 2,102,926
05/29/2012 79.63 79.87 79.34 79.76 8,095,194
05/25/2012 79.04 79.71 79.04 79.46 7,274,278
05/24/2012 78.48 79.35 78.44 79.21 7,327,328
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.