KMB - Kimberly-Clark Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019138.44138.98134.99136.08136.081,774,900
Jun 17, 2019137.47137.90136.01137.20137.202,083,200
Jun 14, 2019137.32138.42136.93137.65137.651,374,700
Jun 13, 2019136.58137.39135.75137.32137.321,464,900
Jun 12, 2019135.68136.50135.06136.31136.311,244,900
Jun 11, 2019134.70135.71134.04134.61134.611,148,300
Jun 10, 2019134.95135.01133.44134.71134.71899,000
Jun 07, 2019134.25135.78134.00134.91134.911,813,600
Jun 06, 2019132.80134.10132.56133.58133.581,193,500
Jun 06, 20191.03 Dividend
Jun 05, 2019131.89133.99131.09133.50132.471,504,700
Jun 04, 2019131.19132.25130.82131.43130.422,108,000
Jun 03, 2019128.41131.12128.00131.03130.021,793,700
May 31, 2019129.92129.92127.76127.89126.901,474,900
May 30, 2019128.70130.65128.48130.22129.22889,300
May 29, 2019128.69128.72127.53128.42127.431,243,400
May 28, 2019130.92131.69128.45128.62127.631,720,900
May 24, 2019131.02131.75130.53130.63129.62871,900
May 23, 2019130.50131.37130.06130.91129.901,187,400
May 22, 2019130.52131.46129.88130.98129.971,049,600
May 21, 2019130.33130.62129.75130.08129.081,427,600
May 20, 2019128.80130.60128.52130.11129.111,495,100
May 17, 2019128.11129.60127.82128.93127.941,028,100
May 16, 2019129.00129.59128.08128.72127.731,248,100
May 15, 2019128.00128.88127.31128.67127.681,138,200
May 14, 2019127.61128.95127.00127.55126.571,272,300
May 13, 2019126.37128.39126.00128.02127.031,538,500
May 10, 2019125.91127.69125.18127.44126.46942,100
May 09, 2019127.02127.20125.71126.40125.421,184,200
May 08, 2019126.26127.76125.52126.89125.911,047,100
May 07, 2019127.22128.26125.39126.18125.211,174,300
May 06, 2019127.03128.31126.16127.90126.911,821,000
May 03, 2019127.22127.71126.92127.50126.521,073,900
May 02, 2019125.42127.34125.04127.26126.281,013,800
May 01, 2019127.90128.25125.47125.47124.501,526,800
Apr 30, 2019125.40128.56125.32128.38127.391,934,200
Apr 29, 2019125.36126.18124.89125.25124.281,124,300
Apr 26, 2019124.63125.74124.25125.74124.771,722,100
Apr 25, 2019123.66124.33122.82124.01123.051,875,300
Apr 24, 2019125.56125.74124.37124.40123.442,602,200
Apr 23, 2019130.00130.50125.41125.62124.655,403,900
Apr 22, 2019127.93132.47127.93130.25129.256,569,300
Apr 18, 2019123.69124.76122.41123.55122.601,405,000
Apr 17, 2019123.40123.86122.92123.45122.501,174,500
Apr 16, 2019123.35123.50121.95123.32122.371,225,100
Apr 15, 2019123.07123.49122.72123.00122.051,004,600
Apr 12, 2019122.60123.26122.04123.18122.23928,000
Apr 11, 2019122.37122.70121.46122.57121.621,307,000
Apr 10, 2019121.11121.89121.11121.66120.72895,600
Apr 09, 2019121.34121.63120.77121.34120.401,314,300
Apr 08, 2019121.61121.91121.13121.64120.701,171,100
Apr 05, 2019121.80122.20120.97121.92120.981,259,400
Apr 04, 2019122.16122.30121.65121.99121.05673,400
Apr 03, 2019122.36122.42121.00121.77120.831,115,200
Apr 02, 2019122.51123.24122.07122.65121.701,167,400
Apr 01, 2019123.79123.95121.51122.77121.821,776,200
Mar 29, 2019123.84124.29123.05123.90122.941,872,300
Mar 28, 2019123.80124.50123.59123.89122.93999,100
Mar 27, 2019122.61123.37122.19123.35122.401,245,800
Mar 26, 2019122.28124.10122.22123.08122.131,064,000
Mar 25, 2019122.00122.38121.43121.91120.971,555,300
Mar 22, 2019121.40122.89120.99122.05121.111,393,400
Mar 21, 2019119.32121.60119.32121.46120.521,220,700
Mar 20, 2019120.26120.26118.51119.57118.651,487,800
Mar 19, 2019119.50120.07119.06119.94119.011,387,100
Mar 18, 2019119.91120.38119.12119.57118.65988,800
Mar 15, 2019118.26120.25118.26120.19119.262,872,100
Mar 14, 2019118.66119.19118.04118.45117.541,296,700
Mar 13, 2019118.01118.77117.71118.47117.561,043,400
Mar 12, 2019117.65118.62117.51117.78116.871,021,700
Mar 11, 2019115.93117.65115.71117.59116.681,248,000
Mar 08, 2019115.01115.95114.92115.88114.991,255,300
Mar 07, 2019115.50116.70114.62115.18114.291,456,500
Mar 07, 20191.03 Dividend
Mar 06, 2019116.43116.50115.42116.13114.211,139,600
Mar 05, 2019116.65117.39116.35116.68114.751,389,100
Mar 04, 2019116.10116.69115.13116.44114.521,644,300
Mar 01, 2019116.83117.00115.07115.68113.771,790,700
Feb 28, 2019116.88117.20116.22116.83114.901,663,600
Feb 27, 2019117.15117.71116.55116.67114.741,349,800
Feb 26, 2019117.97118.30117.52117.77115.821,192,700
Feb 25, 2019119.55119.55117.43117.78115.831,696,200
Feb 22, 2019118.87119.61117.94119.10117.131,571,600
Feb 21, 2019118.63119.85117.89119.73117.751,540,300
Feb 20, 2019119.61119.78118.19118.58116.622,270,900
Feb 19, 2019118.41119.89117.72119.57117.601,964,800
Feb 15, 2019117.49118.74117.06118.44116.481,854,000
Feb 14, 2019115.55117.48115.01116.85114.921,511,900
Feb 13, 2019115.73116.70115.70116.09114.171,765,400
Feb 12, 2019117.00117.19115.68116.00114.082,118,900
Feb 11, 2019115.50116.83115.50116.79114.861,955,200
Feb 08, 2019113.27115.71113.06115.69113.782,204,600
Feb 07, 2019113.84114.10112.56113.36111.491,735,800
Feb 06, 2019111.98114.36111.59114.16112.272,173,200
Feb 05, 2019112.73112.96111.51112.22110.372,021,900
Feb 04, 2019112.10112.79111.84112.77110.911,895,000
Feb 01, 2019111.59112.52111.32111.74109.892,203,000
Jan 31, 2019107.69111.83107.63111.38109.544,330,900
Jan 30, 2019108.53108.97107.49107.87106.092,305,300
Jan 29, 2019108.23109.08107.44108.15106.362,460,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...