KMB: Historical Prices for KIMBERLY CLARK CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	64.71	64.90	64.29	64.75	1,752,600	64.75
19-Nov-09	64.83	64.93	64.18	64.75	1,653,500	64.75
18-Nov-09	65.13	65.91	64.51	65.13	3,331,000	65.13
17-Nov-09	64.56	65.38	64.56	65.28	2,630,800	65.28
16-Nov-09	64.07	64.83	64.02	64.83	2,859,900	64.83
13-Nov-09	63.66	64.04	63.14	64.04	2,555,700	64.04
12-Nov-09	63.93	64.14	63.38	63.58	1,821,500	63.58
11-Nov-09	64.42	64.49	63.65	64.01	2,562,400	64.01
10-Nov-09	64.07	64.45	63.86	64.26	1,967,600	64.26
9-Nov-09	63.71	64.14	63.43	64.10	3,103,800	64.10
6-Nov-09	63.19	63.71	62.89	63.71	2,155,700	63.71
5-Nov-09	63.10	63.68	62.72	63.55	2,960,000	63.55
4-Nov-09	62.09	63.00	62.09	62.65	3,297,800	62.65
3-Nov-09	62.50	62.50	61.53	62.00	2,665,500	62.00
2-Nov-09	61.23	62.75	61.20	62.74	3,722,700	62.74
30-Oct-09	61.79	62.10	60.98	61.16	3,229,600	61.16
29-Oct-09	61.43	61.78	60.93	61.73	2,327,400	61.73
28-Oct-09	61.37	62.07	60.98	61.03	3,135,600	61.03
27-Oct-09	61.63	61.94	61.08	61.53	3,061,000	61.53
26-Oct-09	61.82	62.45	61.09	61.47	2,931,500	61.47
23-Oct-09	63.06	63.23	61.16	61.57	5,624,200	61.57
22-Oct-09	61.92	63.57	61.79	63.09	6,523,200	63.09
21-Oct-09	59.54	60.50	59.54	59.69	3,403,100	59.69
20-Oct-09	59.59	60.00	59.24	59.56	3,011,100	59.56
19-Oct-09	59.08	59.94	58.84	59.65	1,741,900	59.65
16-Oct-09	59.20	59.82	58.79	59.07	2,612,400	59.07
15-Oct-09	58.65	59.45	58.65	59.38	2,063,200	59.38
14-Oct-09	59.33	59.35	58.73	58.88	2,338,400	58.88
13-Oct-09	59.38	59.52	58.76	59.01	1,810,100	59.01
12-Oct-09	59.27	59.95	59.10	59.53	1,653,000	59.53
9-Oct-09	58.92	59.27	58.72	59.26	1,353,100	59.26
8-Oct-09	58.79	59.11	58.65	59.06	3,304,200	59.06
7-Oct-09	58.85	58.91	58.22	58.68	2,249,700	58.68
6-Oct-09	58.49	58.93	58.34	58.82	3,192,100	58.82
5-Oct-09	58.97	59.05	57.67	58.34	3,465,400	58.34
2-Oct-09	58.22	58.97	57.91	58.87	3,076,500	58.87
1-Oct-09	58.90	58.90	58.02	58.21	3,355,900	58.21
30-Sep-09	57.64	59.26	57.60	58.98	4,828,500	58.98
29-Sep-09	58.71	58.71	57.60	57.62	2,489,300	57.62
28-Sep-09	57.78	58.80	57.59	58.47	1,775,700	58.47
25-Sep-09	57.72	58.29	57.60	57.70	2,057,300	57.70
24-Sep-09	58.22	58.60	57.86	57.88	2,371,000	57.88
23-Sep-09	57.72	58.87	57.43	58.12	3,444,300	58.12
22-Sep-09	57.75	57.84	57.38	57.63	1,860,000	57.63
21-Sep-09	57.80	57.80	57.29	57.50	1,943,700	57.50
18-Sep-09	57.31	58.07	57.15	57.88	3,107,200	57.88
17-Sep-09	57.51	57.62	57.10	57.16	3,147,100	57.16
16-Sep-09	57.76	57.85	57.38	57.50	4,038,100	57.50
15-Sep-09	58.02	58.03	57.54	57.69	3,143,600	57.69
14-Sep-09	58.32	58.46	57.90	58.04	2,789,300	58.04
11-Sep-09	58.52	58.76	58.18	58.50	1,995,200	58.50
10-Sep-09	58.01	58.56	57.84	58.45	2,257,800	58.45
9-Sep-09	57.79	58.08	57.62	57.93	2,256,100	57.93
8-Sep-09	58.36	58.36	57.54	57.82	3,546,000	57.82
4-Sep-09	58.31	58.31	57.85	58.20	1,954,900	58.20
3-Sep-09	58.47	58.48	57.52	58.04	1,654,800	58.04
2-Sep-09	58.62	58.88	58.07	58.30	2,639,600	58.30
2-Sep-09	$ 0.60 Dividend
1-Sep-09	60.46	60.47	59.00	59.10	2,681,100	58.50
31-Aug-09	59.58	60.48	59.58	60.46	2,303,800	59.85
28-Aug-09	59.88	60.18	59.40	59.76	1,695,700	59.15
27-Aug-09	60.17	60.26	59.49	59.80	1,584,800	59.19
26-Aug-09	59.57	60.25	59.38	60.16	2,349,600	59.55
25-Aug-09	59.26	59.75	59.11	59.56	1,842,200	58.96
24-Aug-09	59.60	59.75	59.06	59.27	2,096,700	58.67
21-Aug-09	59.05	59.67	58.67	59.53	2,394,300	58.93
20-Aug-09	58.99	59.09	58.35	58.82	1,917,600	58.22
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions