Kimberly-Clark Corporation Historical Stock Prices

KMB 
$109.85
*  
1.80
1.61%
Get KMB Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading KMB now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    KMB After Hours
 
 
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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  111.17  111.19  109.38  109.85 4,294,509
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
08/25/2014 104.613 105.0249 104.2108 104.5939 1,027,139
08/22/2014 104.6992 104.8333 104.1246 104.1725 844,389
08/21/2014 104.1629 104.8716 104.0575 104.5651 1,042,134
08/20/2014 103.5787 104.0671 103.4733 103.9809 835,241
08/19/2014 104.2683 104.3257 103.617 103.8756 873,123
08/18/2014 103.7319 104.2204 103.55 104.048 1,289,709
08/15/2014 103.8852 103.9043 102.7742 103.1669 1,215,996
08/14/2014 103.1956 103.6649 103.1764 103.5116 924,667
08/13/2014 103.5404 104.0097 103.1381 103.3776 1,099,593
08/12/2014 103.3201 103.435 102.755 103.0711 1,037,868
08/11/2014 103.5021 103.9235 102.7646 103.4925 1,372,119
08/08/2014 101.8165 102.7838 101.2993 102.7742 1,386,312
08/07/2014 102.3336 102.688 101.4429 101.692 1,534,551
08/06/2014 100.0255 102.2762 99.9384 102.1995 2,620,949
08/05/2014 100.2937 100.8013 99.7861 100.1979 1,399,773
08/04/2014 100.8587 100.9545 100.1596 100.7821 2,185,839
08/01/2014 99.2018 101.0886 99.1252 100.4661 2,693,532
07/31/2014 100.4182 102.1612 99.4604 99.4796 2,149,778
07/30/2014 102.8412 103.0029 100.9737 101.6153 2,532,756
07/29/2014 103.7223 103.7798 102.5539 102.5635 1,661,390
07/28/2014 103.7894 104.1533 103.2243 103.7319 1,116,195
07/25/2014 104.8142 104.9865 103.9043 103.9426 1,478,530
07/24/2014 104.9578 105.3122 104.795 104.862 1,962,522
07/23/2014 104.8333 105.3936 104.4598 104.8716 2,343,381
07/22/2014 106.222 106.4998 104.1916 104.2395 4,212,830
07/21/2014 108.2428 108.3769 107.3043 107.5628 2,319,523
07/18/2014 108.2811 108.5206 107.6012 108.5014 1,373,305
07/17/2014 108.9324 109.2006 107.8502 107.9076 1,304,110
07/16/2014 109.2772 109.6124 108.7121 109.4113 1,433,461
07/15/2014 108.6164 109.1527 108.3386 108.9803 1,614,802
07/14/2014 108.2907 108.8989 108.1854 108.2428 1,225,798
07/11/2014 107.9268 108.013 107.6299 107.8502 806,429
07/10/2014 107.7065 108.2811 107.6682 108.0417 916,369
07/09/2014 107.7448 108.4344 107.7448 108.2811 1,064,316
07/08/2014 107.2372 107.9651 106.9595 107.7352 1,124,443
07/07/2014 107.1414 107.5054 106.9307 107.4 802,820
07/03/2014 106.4327 107.3234 106.4327 107.151 859,443
07/02/2014 106.8637 107.1893 106.5477 106.7296 911,404
07/01/2014 106.1454 107.0936 105.7719 106.8062 1,147,967
06/30/2014 106.8158 107.3665 106.3178 106.5189 1,202,776
06/27/2014 106.1646 106.9116 105.7336 106.6626 1,245,232
06/26/2014 106.5572 106.5572 105.5899 106.1646 1,021,296
06/25/2014 106.7009 106.9403 106.3561 106.6913 1,036,207
06/24/2014 106.8637 107.1606 106.5085 106.8733 1,017,169
06/23/2014 107.9651 107.9651 106.9595 107.1798 1,002,696
06/20/2014 109.1144 109.1144 107.4383 107.8981 2,489,935
06/19/2014 107.2276 108.4248 107.1031 108.329 1,407,566
06/18/2014 106.2699 107.2851 105.906 107.2755 1,210,926
06/17/2014 106.155 106.7047 105.724 106.404 980,396
06/16/2014 105.724 106.6913 105.4654 106.2508 1,075,401
06/13/2014 105.5133 106.3082 105.1972 105.9826 1,029,533
06/12/2014 106.0784 106.222 105.0249 105.475 1,185,808
06/11/2014 106.586 106.8541 106.1262 106.3944 812,830
06/10/2014 106.9403 107.3234 106.5975 106.8158 959,087
06/09/2014 106.835 107.5054 106.471 107.2468 1,109,375
06/06/2014 106.6051 107.2372 106.3274 106.9403 1,129,988
06/05/2014 106.7105 106.8445 105.9922 106.404 1,234,485
06/04/2014 105.6953 106.7402 105.3601 106.653 1,562,047
06/03/2014 107.1798 107.4862 106.3657 106.404 1,194,787
06/02/2014 107.5916 107.6203 107.0936 107.3426 919,587
05/30/2014 106.3753 107.7448 106.3753 107.6012 1,552,105
05/29/2014 106.222 106.6338 105.906 106.5572 994,031
05/28/2014 106.0975 106.2316 105.5899 105.8677 1,010,121
05/27/2014 106.2124 106.3227 105.8102 105.8868 1,248,522
05/23/2014 105.4463 106.1167 105.3792 106.0496 837,158
05/22/2014 105.2643 105.7048 105.0727 105.475 889,045
05/21/2014 105.0919 105.5325 104.7184 105.3696 1,082,613
05/20/2014 104.9482 105.8006 104.9004 104.9291 1,328,647
05/19/2014 105.3122 105.6282 104.6035 105.0823 2,035,289
05/16/2014 105.6187 106.6051 105.4654 106.3657 1,223,001
05/15/2014 106.1741 106.6817 105.8389 106.0592 1,201,087
05/14/2014 106.4806 107.0457 106.1933 106.3274 881,590
05/13/2014 105.9155 106.6338 105.7144 106.5764 1,186,656
05/12/2014 106.3082 106.4423 105.3601 105.542 1,460,738
05/09/2014 106.0401 106.3753 105.9572 106.1262 1,282,851
05/08/2014 105.9539 106.4519 105.8294 106.0305 1,262,341
05/07/2014 105.6953 106.6243 105.4558 106.2603 1,624,645
05/06/2014 105.5708 106.0017 105.1589 105.2164 1,482,499
05/05/2014 105.7527 106.0496 105.4941 105.5708 1,201,590
05/02/2014 106.3082 106.7871 106.0573 106.337 1,267,998
05/01/2014 107.084 107.3579 105.9251 106.5285 1,743,677
04/30/2014 106.4136 107.7352 106.3389 107.5054 2,019,604
04/29/2014 106.4136 107.4096 106.2412 106.4136 1,861,570
04/28/2014 105.0344 106.7775 104.8812 106.5285 2,822,110
04/25/2014 104.4502 104.8716 104.1725 104.6226 1,831,951
04/24/2014 104.2108 104.9387 103.981 104.4215 1,871,874
04/23/2014 103.9522 104.4215 103.5116 104.115 2,350,042
04/22/2014 106.5285 106.586 103.4542 103.8181 4,485,774
04/21/2014 104.4215 107.7448 104.3928 106.2508 2,813,989
04/17/2014 107.3521 108.3099 107.0744 107.7831 2,888,607
04/16/2014 106.5189 107.7927 106.4136 107.6586 1,864,705
04/15/2014 106.0496 106.2699 105.4846 105.8772 2,157,629
04/14/2014 105.5037 105.9251 105.2356 105.6953 1,603,165
04/11/2014 106.2603 106.9116 105.044 105.1111 2,086,557
04/10/2014 106.5955 108.0034 106.3753 106.3753 2,526,453
04/09/2014 106.3178 107.1989 106.0401 106.5285 2,261,527
04/08/2014 105.3026 106.2508 105.1685 106.0592 1,819,914
04/07/2014 105.1398 106.4998 104.9004 105.4558 2,148,883
04/04/2014 105.5037 106.4135 104.9578 105.1302 1,786,775
04/03/2014 105.3026 105.6953 104.9147 105.1111 1,533,075
04/02/2014 105.5229 105.724 104.4885 104.8716 1,928,388
04/01/2014 105.1398 105.4846 103.9714 104.9674 2,026,522
03/31/2014 105.6953 105.8006 104.9482 105.5899 2,022,759
03/28/2014 105.7815 105.7815 104.7663 105.1781 1,828,501
03/27/2014 106.1837 106.4998 104.9961 105.0057 2,067,236
03/26/2014 105.9251 106.5955 105.7144 105.9634 1,905,928
03/25/2014 105.9634 106.5955 105.5612 105.8868 1,988,392
03/24/2014 105.8389 106.8733 105.7048 105.9826 1,594,357
03/21/2014 105.791 106.9882 105.4558 105.5037 2,309,330
03/20/2014 105.2164 105.7336 104.728 105.1302 1,363,059
03/19/2014 106.0592 106.8445 104.8812 105.2164 1,400,065
03/18/2014 106.4423 106.4806 105.5899 106.1167 1,319,149
03/17/2014 105.3888 106.5189 105.1589 106.3561 1,442,696
03/14/2014 104.0001 105.2116 103.9187 105.0249 1,613,263
03/13/2014 105.3218 106.1741 104.3832 104.4694 2,016,034
03/12/2014 104.0767 105.2691 103.7511 105.1111 2,160,054
03/11/2014 104.4885 104.8237 104.115 104.4406 1,279,686
03/10/2014 104.364 105.0249 104.2012 104.5556 1,167,827
03/07/2014 105.2643 105.3409 103.7128 104.3449 1,732,425
03/06/2014 104.3161 105.2356 104.1533 104.7663 1,697,194
03/05/2014 104.0384 105.0632 103.7415 104.048 1,481,721
03/04/2014 105.1589 106.4902 104.9387 106.1741 1,753,399
03/03/2014 105.0344 105.0344 103.9523 104.4311 1,411,812
02/28/2014 104.3928 106.1933 104.2491 105.6857 1,960,194
02/27/2014 103.8564 104.7663 103.4638 104.297 1,791,919
02/26/2014 105.542 105.8294 103.9426 103.9714 1,731,661
02/25/2014 105.6091 106.0592 105.2356 105.3409 1,328,187
02/24/2014 105.7144 106.5381 105.3792 105.5037 1,834,114
02/21/2014 105.6761 106.586 105.1206 105.2068 1,646,019
02/20/2014 104.5077 106.0017 104.3928 105.3218 1,776,607
02/19/2014 104.8046 105.3505 104.0767 104.1821 1,634,038
02/18/2014 105.3409 105.475 104.2299 105.0919 1,552,827
02/14/2014 104.1342 105.7719 103.7223 105.5803 1,483,612
02/13/2014 103.0902 104.2491 102.8891 104.1533 1,442,852
02/12/2014 104.0767 104.2184 102.5635 103.3967 1,779,014
02/11/2014 103.0615 104.3232 102.621 104.0001 1,705,040
02/10/2014 102.3815 103.0902 101.9793 103.0615 1,819,146
02/07/2014 102.0272 102.7167 101.9888 102.3815 1,555,625
02/06/2014 101.5866 101.8643 101.0982 101.8548 1,717,603
02/05/2014 100.7534 101.577 100.5235 101.1365 1,763,439
02/04/2014 101.6536 101.9984 100.4948 101.0982 2,491,252
02/03/2014 104.3928 104.9291 100.8491 101.0311 2,673,826
01/31/2014 102.7263 105.1206 102.0367 104.7471 3,158,457
01/30/2014 103.0424 104.1725 102.937 103.8181 2,297,398
01/29/2014 102.8795 103.2578 101.5674 102.4869 2,743,706
01/28/2014 102.9083 104.1725 102.7071 104.0575 1,876,241
01/27/2014 103.2722 103.617 102.3432 102.9083 2,011,158
01/24/2014 103.55 105.7527 102.2379 102.8604 3,365,179
01/23/2014 101.0598 101.7303 100.6863 100.9641 2,283,606
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?