KMB - Kimberly-Clark Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017117.73119.25117.73118.51118.514,035,957
Dec 14, 2017117.41118.11116.70117.25117.252,160,300
Dec 13, 2017116.44118.25116.14117.39117.392,334,800
Dec 12, 2017118.28118.28116.32116.40116.402,040,500
Dec 11, 2017118.94119.00117.46118.49118.492,048,900
Dec 08, 2017119.64120.23118.81120.11120.111,520,600
Dec 07, 2017121.33121.54119.22119.76119.761,953,600
Dec 07, 20170.97 Dividend
Dec 06, 2017122.21123.26121.81122.16121.191,931,800
Dec 05, 2017122.08123.77121.75122.85121.872,056,700
Dec 04, 2017120.90123.42120.51123.11122.132,648,800
Dec 01, 2017119.60120.54118.79120.51119.552,058,500
Nov 30, 2017119.48120.30118.50119.76118.815,125,700
Nov 29, 2017117.21119.75117.04119.14118.192,129,000
Nov 28, 2017117.00117.57116.65117.38116.451,809,400
Nov 27, 2017116.60117.10116.29116.76115.831,424,500
Nov 24, 2017116.33117.07116.08116.48115.561,013,000
Nov 22, 2017116.54117.02115.67116.05115.131,482,700
Nov 21, 2017115.82117.93115.58117.00116.073,337,400
Nov 20, 2017114.65115.74114.22115.35114.432,127,700
Nov 17, 2017114.14115.36113.87114.32113.411,488,000
Nov 16, 2017113.81115.33113.63114.90113.991,453,800
Nov 15, 2017114.52115.00113.29113.43112.531,753,400
Nov 14, 2017115.11115.48114.04114.55113.641,881,500
Nov 13, 2017113.92115.62113.92115.41114.491,751,600
Nov 10, 2017113.06114.46113.04114.14113.231,690,800
Nov 09, 2017112.92114.12112.75113.29112.391,572,400
Nov 08, 2017112.57114.40112.57113.23112.332,005,300
Nov 07, 2017109.90112.14109.67111.93111.042,205,800
Nov 06, 2017111.14111.14109.69109.87109.001,982,800
Nov 03, 2017111.50112.30110.60110.79109.911,900,400
Nov 02, 2017112.06112.46110.52111.55110.662,148,600
Nov 01, 2017111.90113.46111.10112.05111.162,595,800
Oct 31, 2017111.52112.84111.08112.51111.622,299,000
Oct 30, 2017111.82112.50111.07111.27110.391,923,800
Oct 27, 2017112.98113.14111.49112.41111.522,461,300
Oct 26, 2017113.04114.40113.02113.59112.692,142,900
Oct 25, 2017112.29113.05111.43112.40111.513,326,600
Oct 24, 2017112.91113.15111.91112.04111.153,063,500
Oct 23, 2017113.52115.84112.15112.53111.644,556,800
Oct 20, 2017113.59114.08110.33113.44112.544,934,600
Oct 19, 2017116.79116.80115.44115.55114.632,112,900
Oct 18, 2017118.72118.72116.67117.30116.371,688,700
Oct 17, 2017118.08118.33116.79118.28117.341,579,500
Oct 16, 2017118.55118.85117.95118.22117.281,216,100
Oct 13, 2017117.78118.77117.51118.56117.621,310,700
Oct 12, 2017117.92118.17116.64117.56116.631,870,800
Oct 11, 2017117.09118.29116.92117.84116.901,963,200
Oct 10, 2017115.90116.85115.15116.45115.531,654,800
Oct 09, 2017115.67116.77114.68115.49114.572,659,300
Oct 06, 2017117.37117.80115.17115.39114.473,332,300
Oct 05, 2017117.20118.64117.20117.47116.541,528,400
Oct 04, 2017115.39117.63115.30117.19116.261,670,700
Oct 03, 2017117.27117.50115.55115.58114.661,765,800
Oct 02, 2017117.80118.12116.87116.97116.041,454,300
Sep 29, 2017116.85117.73116.65117.68116.751,665,300
Sep 28, 2017116.28117.31115.98116.96116.031,372,300
Sep 27, 2017117.45117.69115.91116.51115.582,109,500
Sep 26, 2017117.70117.98117.26117.68116.751,147,200
Sep 25, 2017117.88118.08117.28117.49116.561,548,700
Sep 22, 2017118.21118.76117.17117.52116.591,547,000
Sep 21, 2017120.02120.47117.93118.12117.181,454,400
Sep 20, 2017121.88122.13119.30120.16119.211,996,600
Sep 19, 2017122.08122.25121.32121.76120.791,130,100
Sep 18, 2017121.15122.10120.79121.87120.901,005,700
Sep 15, 2017120.71121.24120.00121.10120.142,548,500
Sep 14, 2017120.00120.97119.91120.83119.871,206,500
Sep 13, 2017120.60121.21119.81119.98119.031,437,300
Sep 12, 2017119.65120.77119.39120.60119.641,631,800
Sep 11, 2017118.62119.72118.15119.60118.651,832,300
Sep 08, 2017118.75119.17117.49118.13117.191,813,000
Sep 07, 2017119.91119.98118.36119.61118.661,888,400
Sep 07, 20170.97 Dividend
Sep 06, 2017122.97123.34120.03120.31118.392,521,100
Sep 05, 2017122.76123.11121.77122.91120.951,297,400
Sep 01, 2017123.50124.15123.01123.21121.251,073,500
Aug 31, 2017122.41123.42121.83123.29121.321,520,500
Aug 30, 2017122.05122.41121.34122.30120.351,089,800
Aug 29, 2017122.24122.99122.21122.38120.431,693,100
Aug 28, 2017121.88122.42121.41122.37120.421,127,000
Aug 25, 2017121.07122.23121.07121.52119.58997,400
Aug 24, 2017122.36122.49120.96120.99119.061,170,900
Aug 23, 2017122.32122.75121.43122.27120.32911,700
Aug 22, 2017122.61122.98122.11122.43120.48855,200
Aug 21, 2017121.58122.80121.30122.68120.721,103,700
Aug 18, 2017122.19122.27121.34121.39119.461,085,900
Aug 17, 2017122.22123.83122.12122.28120.331,358,800
Aug 16, 2017122.18122.78121.90122.33120.381,005,400
Aug 15, 2017121.70122.59121.45122.23120.281,114,100
Aug 14, 2017121.04121.75120.64121.69119.75921,400
Aug 11, 2017121.60121.60120.54120.64118.721,074,100
Aug 10, 2017121.45121.62121.07121.07119.141,362,000
Aug 09, 2017121.44121.85120.96121.61119.671,461,900
Aug 08, 2017121.23121.79120.93121.44119.501,612,300
Aug 07, 2017121.32121.80120.78121.42119.481,063,900
Aug 04, 2017121.29121.91120.93121.32119.391,046,800
Aug 03, 2017121.35122.34121.11121.68119.741,441,500
Aug 02, 2017121.46121.98120.79121.36119.431,511,900
Aug 01, 2017123.16123.73121.53121.69119.751,664,600
Jul 31, 2017122.48124.02122.48123.16121.202,298,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...