KMB - Kimberly-Clark Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019128.66132.07128.66130.68130.68817,951
Sep 16, 2019131.54131.93128.29128.78128.782,259,700
Sep 13, 2019132.09133.87131.80132.41132.411,672,000
Sep 12, 2019132.83134.72132.40133.58133.581,728,600
Sep 11, 2019131.04131.96129.21131.91131.912,624,700
Sep 10, 2019132.12132.42130.54131.15131.153,040,400
Sep 09, 2019138.86138.86132.06133.27133.273,430,900
Sep 06, 2019139.67140.04137.38138.05138.052,134,500
Sep 05, 2019141.75142.66139.28139.48139.482,360,100
Sep 05, 20191.03 Dividend
Sep 04, 2019141.76142.72141.54142.68141.651,295,100
Sep 03, 2019141.02141.85139.69141.51140.491,526,900
Aug 30, 2019142.54142.57140.58141.11140.091,316,700
Aug 29, 2019142.79142.99140.43141.84140.821,057,800
Aug 28, 2019141.18142.17140.60141.95140.93860,400
Aug 27, 2019141.18141.58140.34141.14140.121,346,500
Aug 26, 2019139.39140.82138.91140.25139.241,111,500
Aug 23, 2019141.52142.06137.57138.41137.411,427,500
Aug 22, 2019142.21142.81141.02141.78140.76989,200
Aug 21, 2019140.96142.32140.67141.91140.891,144,300
Aug 20, 2019143.10143.11139.93140.15139.142,087,600
Aug 19, 2019140.95143.16140.79142.74141.711,678,200
Aug 16, 2019140.02141.71139.88140.72139.701,660,500
Aug 15, 2019137.68139.95137.27139.27138.261,307,600
Aug 14, 2019138.37140.62136.57136.71135.721,888,500
Aug 13, 2019138.41140.65137.73139.42138.412,010,700
Aug 12, 2019138.36139.63137.68138.13137.13798,700
Aug 09, 2019138.93139.75137.15138.37137.371,380,900
Aug 08, 2019136.43138.88135.81138.54137.541,329,800
Aug 07, 2019134.06137.05132.32136.13135.151,751,900
Aug 06, 2019133.65135.09132.92134.52133.551,498,400
Aug 05, 2019135.80136.30132.75133.63132.671,614,000
Aug 02, 2019135.45136.94134.72135.87134.891,407,800
Aug 01, 2019135.16137.11134.62135.24134.261,480,900
Jul 31, 2019137.99138.32134.15135.65134.671,838,700
Jul 30, 2019138.62140.00137.96138.30137.301,493,100
Jul 29, 2019137.65139.00137.30138.25137.251,186,300
Jul 26, 2019135.79137.54134.76137.17136.181,834,300
Jul 25, 2019133.81136.36133.25135.39134.411,518,300
Jul 24, 2019135.98136.59134.01134.65133.681,833,800
Jul 23, 2019136.50137.39133.03135.05134.084,423,100
Jul 22, 2019135.91136.23133.71134.26133.292,559,300
Jul 19, 2019137.99138.11135.64135.74134.761,496,900
Jul 18, 2019137.10137.61136.42137.54136.552,152,600
Jul 17, 2019138.66138.68137.36138.03137.031,604,400
Jul 16, 2019139.78140.62138.36138.52137.521,421,700
Jul 15, 2019138.95139.65138.31139.25138.24975,200
Jul 12, 2019138.00138.90137.49138.76137.761,079,100
Jul 11, 2019137.75137.91136.16137.42136.43921,700
Jul 10, 2019137.50138.75137.24137.80136.811,291,000
Jul 09, 2019138.24138.24135.96136.87135.881,175,700
Jul 08, 2019136.93138.69136.93138.49137.491,443,800
Jul 05, 2019137.84138.00135.61137.06136.07872,500
Jul 03, 2019137.10138.65137.02138.35137.351,358,900
Jul 02, 2019135.35136.60135.05136.07135.091,182,600
Jul 01, 2019134.22135.68133.55135.42134.441,950,000
Jun 28, 2019134.33135.22133.28133.28132.325,526,900
Jun 27, 2019133.53134.65133.22133.92132.951,286,700
Jun 26, 2019136.36136.39133.27133.41132.451,306,200
Jun 25, 2019137.37137.88136.66136.83135.841,212,800
Jun 24, 2019136.48137.98136.10137.79136.801,468,400
Jun 21, 2019136.68136.79135.11135.59134.612,792,500
Jun 20, 2019136.43136.87135.28136.31135.331,853,000
Jun 19, 2019135.81136.24134.19135.88134.902,401,000
Jun 18, 2019138.44138.98134.99136.08135.101,780,100
Jun 17, 2019137.47137.90136.01137.20136.212,083,200
Jun 14, 2019137.32138.42136.93137.65136.661,374,700
Jun 13, 2019136.58137.39135.75137.32136.331,464,900
Jun 12, 2019135.68136.50135.06136.31135.331,244,900
Jun 11, 2019134.70135.71134.04134.61133.641,148,300
Jun 10, 2019134.95135.01133.44134.71133.74899,000
Jun 07, 2019134.25135.78134.00134.91133.941,813,600
Jun 06, 2019132.80134.10132.56133.58132.621,193,500
Jun 06, 20191.03 Dividend
Jun 05, 2019131.89133.99131.09133.50131.511,504,700
Jun 04, 2019131.19132.25130.82131.43129.472,108,000
Jun 03, 2019128.41131.12128.00131.03129.081,793,700
May 31, 2019129.92129.92127.76127.89125.991,474,900
May 30, 2019128.70130.65128.48130.22128.28889,300
May 29, 2019128.69128.72127.53128.42126.511,243,400
May 28, 2019130.92131.69128.45128.62126.711,720,900
May 24, 2019131.02131.75130.53130.63128.69871,900
May 23, 2019130.50131.37130.06130.91128.961,187,400
May 22, 2019130.52131.46129.88130.98129.031,049,600
May 21, 2019130.33130.62129.75130.08128.141,427,600
May 20, 2019128.80130.60128.52130.11128.171,495,100
May 17, 2019128.11129.60127.82128.93127.011,028,100
May 16, 2019129.00129.59128.08128.72126.801,248,100
May 15, 2019128.00128.88127.31128.67126.761,138,200
May 14, 2019127.61128.95127.00127.55125.651,272,300
May 13, 2019126.37128.39126.00128.02126.121,538,500
May 10, 2019125.91127.69125.18127.44125.54942,100
May 09, 2019127.02127.20125.71126.40124.521,184,200
May 08, 2019126.26127.76125.52126.89125.001,047,100
May 07, 2019127.22128.26125.39126.18124.301,174,300
May 06, 2019127.03128.31126.16127.90126.001,821,000
May 03, 2019127.22127.71126.92127.50125.601,073,900
May 02, 2019125.42127.34125.04127.26125.371,013,800
May 01, 2019127.90128.25125.47125.47123.601,526,800
Apr 30, 2019125.40128.56125.32128.38126.471,934,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...