KMB - Kimberly-Clark Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Oct 02, 2019141.51142.34137.90139.79138.741,864,000
Oct 01, 2019141.67142.34140.20141.66140.601,169,600
Sep 30, 2019141.62143.50141.54142.05140.991,399,800
Sep 27, 2019142.03142.39140.80142.06141.001,546,000
Sep 26, 2019138.14140.34137.97140.11139.061,684,000
Sep 25, 2019137.95138.89136.89137.58136.551,894,100
Sep 24, 2019137.48138.83136.63137.80136.771,518,800
Sep 23, 2019136.91137.70136.01136.83135.802,271,100
Sep 20, 2019134.56135.33134.00135.04134.032,773,500
Sep 19, 2019133.34134.94133.04134.12133.121,501,400
Sep 18, 2019132.44133.33131.59133.09132.091,547,900
Sep 17, 2019128.66132.07128.66131.92130.931,925,700
Sep 16, 2019131.54131.93128.29128.78127.822,265,600
Sep 13, 2019132.09133.87131.80132.41131.421,672,000
Sep 12, 2019132.83134.72132.40133.58132.581,728,600
Sep 11, 2019131.04131.96129.21131.91130.922,624,700
Sep 10, 2019132.12132.42130.54131.15130.173,040,400
Sep 09, 2019138.86138.86132.06133.27132.273,430,900
Sep 06, 2019139.67140.04137.38138.05137.022,134,500
Sep 05, 2019141.75142.66139.28139.48138.442,360,100
Sep 05, 20191.03 Dividend
Sep 04, 2019141.76142.72141.54142.68140.591,295,100
Sep 03, 2019141.02141.85139.69141.51139.441,526,900
Aug 30, 2019142.54142.57140.58141.11139.041,316,700
Aug 29, 2019142.79142.99140.43141.84139.761,057,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...