KMB Historical Prices | Kimberly-Clark Corporation Comm Stock

Dow

0.08% Nasdaq

0.11%

Kimberly-Clark Corporation (KMB)

-NYSE

102.54 0.39(0.38%) May 23, 4:00PM EDT|After Hours : 102.54 0.00 (0.00%) May 23, 7:06PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	101.31	103.25	101.09	102.54	6,744,100	102.54
May 22, 2013	101.75	103.03	101.58	102.15	2,398,600	102.15
May 21, 2013	103.01	103.01	101.49	101.91	2,979,000	101.91
May 20, 2013	104.13	104.17	102.65	102.87	1,749,100	102.87
May 17, 2013	103.85	104.39	103.28	104.35	2,576,400	104.35
May 16, 2013	104.28	104.35	103.51	103.75	2,212,700	103.75
May 15, 2013	104.64	104.76	104.15	104.62	2,537,300	104.62
May 14, 2013	103.94	105.07	103.87	105.06	1,439,100	105.06
May 13, 2013	103.46	104.00	102.97	103.71	1,281,500	103.71
May 10, 2013	102.94	103.45	102.54	103.43	1,950,400	103.43
May 9, 2013	104.23	104.41	102.64	102.97	2,527,600	102.97
May 8, 2013	104.43	104.62	103.73	104.27	1,581,800	104.27
May 7, 2013	104.60	104.92	104.16	104.51	1,632,600	104.51
May 6, 2013	105.11	105.38	103.93	104.47	1,774,900	104.47
May 3, 2013	105.05	105.68	104.09	105.38	2,423,000	105.38
May 2, 2013	103.46	105.00	103.27	104.55	2,375,300	104.55
May 1, 2013	103.25	104.55	102.96	103.29	2,609,700	103.29
Apr 30, 2013	102.99	103.32	102.54	103.19	1,750,200	103.19
Apr 29, 2013	103.07	103.61	102.80	103.31	2,240,400	103.31
Apr 26, 2013	103.55	104.09	102.98	103.12	2,318,000	103.12
Apr 25, 2013	104.13	104.13	103.32	103.46	2,058,400	103.46
Apr 24, 2013	105.16	105.40	103.31	103.40	3,413,500	103.40
Apr 23, 2013	105.80	106.24	104.26	105.49	4,466,100	105.49
Apr 22, 2013	105.23	105.72	104.61	105.59	3,502,300	105.59
Apr 19, 2013	105.00	106.54	103.88	106.10	4,551,100	106.10
Apr 18, 2013	100.64	102.48	100.64	101.36	2,618,200	101.36
Apr 17, 2013	101.28	101.68	100.33	100.66	1,850,300	100.66
Apr 16, 2013	100.81	102.03	100.44	101.58	1,739,100	101.58
Apr 15, 2013	100.90	101.84	100.19	100.21	1,778,000	100.21
Apr 12, 2013	100.87	101.68	100.64	101.23	1,384,100	101.23
Apr 11, 2013	100.36	101.21	100.07	101.12	2,230,100	101.12
Apr 10, 2013	99.62	100.45	99.44	100.30	1,726,400	100.30
Apr 9, 2013	99.40	99.56	98.75	99.31	1,551,200	99.31
Apr 8, 2013	99.12	99.45	98.23	99.45	1,423,700	99.45
Apr 5, 2013	97.61	99.71	97.35	99.31	2,858,800	99.31
Apr 4, 2013	98.15	98.61	97.85	98.47	1,818,100	98.47
Apr 3, 2013	99.88	100.00	97.55	97.89	2,766,300	97.89
Apr 2, 2013	98.29	99.89	97.81	99.79	2,590,500	99.79
Apr 1, 2013	97.57	98.11	97.30	97.93	1,558,200	97.93
Mar 28, 2013	96.67	97.99	96.47	97.98	2,360,800	97.98
Mar 27, 2013	96.75	97.16	96.37	96.91	1,949,700	96.91
Mar 26, 2013	94.99	97.38	94.99	97.32	3,397,400	97.32
Mar 25, 2013	95.90	95.95	94.44	94.54	2,853,000	94.54
Mar 22, 2013	95.00	95.90	94.96	95.66	1,702,200	95.66
Mar 21, 2013	95.31	95.35	94.31	94.93	2,710,800	94.93
Mar 20, 2013	94.04	95.75	94.03	95.54	2,748,200	95.54
Mar 19, 2013	92.90	94.00	92.89	93.90	1,862,500	93.90
Mar 18, 2013	92.20	93.21	91.91	92.90	2,171,700	92.90
Mar 15, 2013	93.52	93.98	92.66	93.26	3,310,200	93.26
Mar 14, 2013	93.64	94.07	93.60	93.78	1,873,100	93.78
Mar 13, 2013	94.00	94.24	93.30	93.40	2,112,900	93.40
Mar 12, 2013	93.68	94.42	93.62	94.08	1,919,600	94.08
Mar 11, 2013	94.23	94.68	93.79	93.88	2,221,200	93.88
Mar 8, 2013	94.32	94.38	93.62	94.19	2,315,500	94.19
Mar 7, 2013	94.80	95.22	93.97	93.97	2,030,800	93.97
Mar 6, 2013	95.25	95.45	94.40	94.64	1,661,200	94.64
Mar 6, 2013	0.81 Dividend
Mar 5, 2013	95.36	96.50	95.36	95.87	1,919,300	95.06
Mar 4, 2013	94.30	95.05	94.17	95.04	1,566,900	94.24
Mar 1, 2013	94.22	94.56	93.75	94.30	2,323,200	93.50
Feb 28, 2013	95.18	95.91	94.28	94.28	2,814,200	93.48
Feb 27, 2013	94.00	95.47	93.74	95.19	1,838,600	94.39
Feb 26, 2013	94.36	95.04	93.82	94.22	3,877,100	93.42
Feb 25, 2013	94.61	95.90	94.24	94.24	4,724,100	93.44
Feb 22, 2013	91.88	94.51	91.88	94.50	4,713,600	93.70
Feb 21, 2013	91.51	92.27	91.13	91.86	1,779,500	91.08
Feb 20, 2013	92.21	92.67	91.73	91.74	2,464,700	90.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KMB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Kimberly-Clark Corporation (KMB)