KMB - Kimberly-Clark Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2020139.95141.39138.64138.98138.981,363,572
Feb 24, 2020140.73142.00139.68140.12140.122,669,800
Feb 21, 2020141.64142.61141.12141.35141.351,562,200
Feb 20, 2020143.37143.85141.82142.17142.171,364,300
Feb 19, 2020143.88144.99143.38143.77143.771,047,800
Feb 18, 2020144.97145.08143.52143.84143.841,381,800
Feb 14, 2020144.88145.63144.26145.56145.56941,400
Feb 13, 2020144.49145.59144.18144.74144.741,100,100
Feb 12, 2020144.54145.23143.90144.29144.29954,200
Feb 11, 2020146.06146.65144.86145.25145.251,070,700
Feb 10, 2020145.07146.53145.01146.21146.211,241,700
Feb 07, 2020144.73145.23144.43144.82144.821,005,200
Feb 06, 2020145.16146.08144.51144.53144.531,063,400
Feb 05, 2020143.54145.09143.24145.07145.071,214,300
Feb 04, 2020144.21145.47143.11143.38143.381,334,600
Feb 03, 2020143.70144.56143.14143.78143.781,240,200
Jan 31, 2020145.15147.66143.20143.24143.241,712,000
Jan 30, 2020143.39144.83142.88144.63144.63990,300
Jan 29, 2020144.84145.17143.00143.20143.201,107,800
Jan 28, 2020144.13145.46143.97144.89144.891,203,300
Jan 27, 2020142.87145.08142.11143.96143.962,425,900
Jan 24, 2020145.51146.60143.12143.42143.422,107,600
Jan 23, 2020140.11149.23138.30144.65144.653,703,300
Jan 22, 2020144.89145.82144.34144.39144.392,088,200
Jan 21, 2020144.60144.84143.06144.59144.591,493,600
Jan 17, 2020143.52144.74143.41144.50144.501,640,000
Jan 16, 2020142.46143.43142.22143.43143.431,610,800
Jan 15, 2020141.17142.45141.17142.16142.161,245,100
Jan 14, 2020140.81141.05140.16140.99140.992,187,500
Jan 13, 2020140.27141.58140.10140.90140.901,216,100
Jan 10, 2020139.29140.78138.65140.23140.231,270,000
Jan 09, 2020137.55139.59136.92139.46139.461,727,500
Jan 08, 2020136.35138.06135.93137.29137.291,741,300
Jan 07, 2020135.49136.73135.29135.97135.971,608,500
Jan 06, 2020135.84136.48135.33136.09136.091,181,300
Jan 03, 2020134.98136.77134.62135.79135.791,352,900
Jan 02, 2020137.40137.57135.01135.83135.831,421,300
Dec 31, 2019137.00137.66135.96137.55137.55972,500
Dec 30, 2019137.79137.81136.30136.89136.89729,800
Dec 27, 2019137.50138.21137.27138.07138.071,121,300
Dec 26, 2019137.10137.79136.87137.23137.23889,600
Dec 24, 2019136.80137.53136.46137.23137.23342,000
Dec 23, 2019137.81138.34136.76136.97136.971,310,900
Dec 20, 2019137.37138.66136.51138.01138.012,433,800
Dec 19, 2019135.56136.80135.03136.74136.741,139,100
Dec 18, 2019135.24136.00134.62135.19135.191,057,700
Dec 17, 2019135.45135.87134.59135.21135.211,132,700
Dec 16, 2019136.49137.11135.73135.82135.822,118,900
Dec 13, 2019135.28136.68134.90135.94135.941,168,100
Dec 12, 2019137.18137.49135.64135.92135.921,011,100
Dec 11, 2019136.14137.42136.07136.90136.901,324,400
Dec 10, 2019136.96137.21135.97136.12136.12976,700
Dec 09, 2019137.01137.29136.02136.98136.981,617,300
Dec 06, 2019136.68138.32136.68136.98136.981,046,700
Dec 05, 2019136.22136.67135.85136.52136.521,689,700
Dec 05, 20191.03 Dividend
Dec 04, 2019135.53137.61135.43137.49136.461,502,800
Dec 03, 2019136.04136.72135.16136.03135.011,280,800
Dec 02, 2019136.02137.26135.57136.30135.281,523,100
Nov 29, 2019136.53136.76135.84136.34135.321,107,400
Nov 27, 2019134.73136.53134.73136.26135.241,179,800
Nov 26, 2019133.74134.61133.01134.57133.562,000,600
Nov 25, 2019134.16134.19132.62133.35132.351,382,000
Nov 22, 2019133.63134.57131.80133.53132.531,136,900
Nov 21, 2019134.30134.90133.14133.36132.361,148,800
Nov 20, 2019133.30134.85132.90134.60133.591,200,100
Nov 19, 2019132.63133.11132.15132.94131.941,697,900
Nov 18, 2019131.43134.39131.43132.52131.531,810,900
Nov 15, 2019131.74132.24131.20131.63130.641,190,300
Nov 14, 2019132.17133.43131.94132.39131.40936,400
Nov 13, 2019131.93133.16131.75132.42131.431,164,600
Nov 12, 2019131.26132.08130.89131.35130.371,271,100
Nov 11, 2019131.48132.12130.88131.20130.22610,400
Nov 08, 2019131.79133.04130.64131.46130.481,092,500
Nov 07, 2019131.59132.35130.80131.76130.771,224,600
Nov 06, 2019130.98132.42130.83131.72130.731,602,300
Nov 05, 2019129.31131.05129.19130.37129.391,557,600
Nov 04, 2019131.90132.57129.01129.36128.391,697,800
Nov 01, 2019132.91133.68131.63132.04131.051,008,400
Oct 31, 2019133.32134.05132.07132.88131.881,477,900
Oct 30, 2019134.20134.84132.62133.67132.671,122,200
Oct 29, 2019131.69133.65131.07132.94131.941,252,300
Oct 28, 2019134.43135.00131.25131.88130.891,940,600
Oct 25, 2019135.20136.23134.18134.20133.191,891,900
Oct 24, 2019134.70136.07134.51135.19134.181,761,100
Oct 23, 2019130.56134.61129.91134.29133.282,992,700
Oct 22, 2019137.00137.25129.38129.38128.414,576,800
Oct 21, 2019136.99139.55136.68139.19138.152,447,100
Oct 18, 2019135.46137.78134.46137.22136.191,765,800
Oct 17, 2019134.64135.90134.64135.62134.601,082,000
Oct 16, 2019134.26134.73133.11134.70133.691,513,900
Oct 15, 2019135.56135.78133.13133.87132.871,621,500
Oct 14, 2019137.90137.90134.59135.10134.091,275,600
Oct 11, 2019137.74138.59137.02137.63136.601,154,600
Oct 10, 2019136.92138.50136.39137.89136.861,140,500
Oct 09, 2019137.71138.14136.37137.35136.321,409,400
Oct 08, 2019139.73140.13136.99137.11136.081,593,200
Oct 07, 2019141.49141.73140.02140.16139.111,212,500
Oct 04, 2019139.75141.62139.75141.60140.541,294,500
Oct 03, 2019140.12140.72138.83139.72138.671,098,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...