Mail

KMB - Kimberly-Clark Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2019	138.44	138.98	134.99	136.08	136.08	1,774,900
Jun 17, 2019	137.47	137.90	136.01	137.20	137.20	2,083,200
Jun 14, 2019	137.32	138.42	136.93	137.65	137.65	1,374,700
Jun 13, 2019	136.58	137.39	135.75	137.32	137.32	1,464,900
Jun 12, 2019	135.68	136.50	135.06	136.31	136.31	1,244,900
Jun 11, 2019	134.70	135.71	134.04	134.61	134.61	1,148,300
Jun 10, 2019	134.95	135.01	133.44	134.71	134.71	899,000
Jun 07, 2019	134.25	135.78	134.00	134.91	134.91	1,813,600
Jun 06, 2019	132.80	134.10	132.56	133.58	133.58	1,193,500
Jun 06, 2019	1.03 Dividend
Jun 05, 2019	131.89	133.99	131.09	133.50	132.47	1,504,700
Jun 04, 2019	131.19	132.25	130.82	131.43	130.42	2,108,000
Jun 03, 2019	128.41	131.12	128.00	131.03	130.02	1,793,700
May 31, 2019	129.92	129.92	127.76	127.89	126.90	1,474,900
May 30, 2019	128.70	130.65	128.48	130.22	129.22	889,300
May 29, 2019	128.69	128.72	127.53	128.42	127.43	1,243,400
May 28, 2019	130.92	131.69	128.45	128.62	127.63	1,720,900
May 24, 2019	131.02	131.75	130.53	130.63	129.62	871,900
May 23, 2019	130.50	131.37	130.06	130.91	129.90	1,187,400
May 22, 2019	130.52	131.46	129.88	130.98	129.97	1,049,600
May 21, 2019	130.33	130.62	129.75	130.08	129.08	1,427,600
May 20, 2019	128.80	130.60	128.52	130.11	129.11	1,495,100
May 17, 2019	128.11	129.60	127.82	128.93	127.94	1,028,100
May 16, 2019	129.00	129.59	128.08	128.72	127.73	1,248,100
May 15, 2019	128.00	128.88	127.31	128.67	127.68	1,138,200
May 14, 2019	127.61	128.95	127.00	127.55	126.57	1,272,300
May 13, 2019	126.37	128.39	126.00	128.02	127.03	1,538,500
May 10, 2019	125.91	127.69	125.18	127.44	126.46	942,100
May 09, 2019	127.02	127.20	125.71	126.40	125.42	1,184,200
May 08, 2019	126.26	127.76	125.52	126.89	125.91	1,047,100
May 07, 2019	127.22	128.26	125.39	126.18	125.21	1,174,300
May 06, 2019	127.03	128.31	126.16	127.90	126.91	1,821,000
May 03, 2019	127.22	127.71	126.92	127.50	126.52	1,073,900
May 02, 2019	125.42	127.34	125.04	127.26	126.28	1,013,800
May 01, 2019	127.90	128.25	125.47	125.47	124.50	1,526,800
Apr 30, 2019	125.40	128.56	125.32	128.38	127.39	1,934,200
Apr 29, 2019	125.36	126.18	124.89	125.25	124.28	1,124,300
Apr 26, 2019	124.63	125.74	124.25	125.74	124.77	1,722,100
Apr 25, 2019	123.66	124.33	122.82	124.01	123.05	1,875,300
Apr 24, 2019	125.56	125.74	124.37	124.40	123.44	2,602,200
Apr 23, 2019	130.00	130.50	125.41	125.62	124.65	5,403,900
Apr 22, 2019	127.93	132.47	127.93	130.25	129.25	6,569,300
Apr 18, 2019	123.69	124.76	122.41	123.55	122.60	1,405,000
Apr 17, 2019	123.40	123.86	122.92	123.45	122.50	1,174,500
Apr 16, 2019	123.35	123.50	121.95	123.32	122.37	1,225,100
Apr 15, 2019	123.07	123.49	122.72	123.00	122.05	1,004,600
Apr 12, 2019	122.60	123.26	122.04	123.18	122.23	928,000
Apr 11, 2019	122.37	122.70	121.46	122.57	121.62	1,307,000
Apr 10, 2019	121.11	121.89	121.11	121.66	120.72	895,600
Apr 09, 2019	121.34	121.63	120.77	121.34	120.40	1,314,300
Apr 08, 2019	121.61	121.91	121.13	121.64	120.70	1,171,100
Apr 05, 2019	121.80	122.20	120.97	121.92	120.98	1,259,400
Apr 04, 2019	122.16	122.30	121.65	121.99	121.05	673,400
Apr 03, 2019	122.36	122.42	121.00	121.77	120.83	1,115,200
Apr 02, 2019	122.51	123.24	122.07	122.65	121.70	1,167,400
Apr 01, 2019	123.79	123.95	121.51	122.77	121.82	1,776,200
Mar 29, 2019	123.84	124.29	123.05	123.90	122.94	1,872,300
Mar 28, 2019	123.80	124.50	123.59	123.89	122.93	999,100
Mar 27, 2019	122.61	123.37	122.19	123.35	122.40	1,245,800
Mar 26, 2019	122.28	124.10	122.22	123.08	122.13	1,064,000
Mar 25, 2019	122.00	122.38	121.43	121.91	120.97	1,555,300
Mar 22, 2019	121.40	122.89	120.99	122.05	121.11	1,393,400
Mar 21, 2019	119.32	121.60	119.32	121.46	120.52	1,220,700
Mar 20, 2019	120.26	120.26	118.51	119.57	118.65	1,487,800
Mar 19, 2019	119.50	120.07	119.06	119.94	119.01	1,387,100
Mar 18, 2019	119.91	120.38	119.12	119.57	118.65	988,800
Mar 15, 2019	118.26	120.25	118.26	120.19	119.26	2,872,100
Mar 14, 2019	118.66	119.19	118.04	118.45	117.54	1,296,700
Mar 13, 2019	118.01	118.77	117.71	118.47	117.56	1,043,400
Mar 12, 2019	117.65	118.62	117.51	117.78	116.87	1,021,700
Mar 11, 2019	115.93	117.65	115.71	117.59	116.68	1,248,000
Mar 08, 2019	115.01	115.95	114.92	115.88	114.99	1,255,300
Mar 07, 2019	115.50	116.70	114.62	115.18	114.29	1,456,500
Mar 07, 2019	1.03 Dividend
Mar 06, 2019	116.43	116.50	115.42	116.13	114.21	1,139,600
Mar 05, 2019	116.65	117.39	116.35	116.68	114.75	1,389,100
Mar 04, 2019	116.10	116.69	115.13	116.44	114.52	1,644,300
Mar 01, 2019	116.83	117.00	115.07	115.68	113.77	1,790,700
Feb 28, 2019	116.88	117.20	116.22	116.83	114.90	1,663,600
Feb 27, 2019	117.15	117.71	116.55	116.67	114.74	1,349,800
Feb 26, 2019	117.97	118.30	117.52	117.77	115.82	1,192,700
Feb 25, 2019	119.55	119.55	117.43	117.78	115.83	1,696,200
Feb 22, 2019	118.87	119.61	117.94	119.10	117.13	1,571,600
Feb 21, 2019	118.63	119.85	117.89	119.73	117.75	1,540,300
Feb 20, 2019	119.61	119.78	118.19	118.58	116.62	2,270,900
Feb 19, 2019	118.41	119.89	117.72	119.57	117.60	1,964,800
Feb 15, 2019	117.49	118.74	117.06	118.44	116.48	1,854,000
Feb 14, 2019	115.55	117.48	115.01	116.85	114.92	1,511,900
Feb 13, 2019	115.73	116.70	115.70	116.09	114.17	1,765,400
Feb 12, 2019	117.00	117.19	115.68	116.00	114.08	2,118,900
Feb 11, 2019	115.50	116.83	115.50	116.79	114.86	1,955,200
Feb 08, 2019	113.27	115.71	113.06	115.69	113.78	2,204,600
Feb 07, 2019	113.84	114.10	112.56	113.36	111.49	1,735,800
Feb 06, 2019	111.98	114.36	111.59	114.16	112.27	2,173,200
Feb 05, 2019	112.73	112.96	111.51	112.22	110.37	2,021,900
Feb 04, 2019	112.10	112.79	111.84	112.77	110.91	1,895,000
Feb 01, 2019	111.59	112.52	111.32	111.74	109.89	2,203,000
Jan 31, 2019	107.69	111.83	107.63	111.38	109.54	4,330,900
Jan 30, 2019	108.53	108.97	107.49	107.87	106.09	2,305,300
Jan 29, 2019	108.23	109.08	107.44	108.15	106.36	2,460,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...