KMB - Kimberly-Clark Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019123.69124.76122.41123.55123.551,405,000
Apr 17, 2019123.40123.86122.92123.45123.451,174,500
Apr 16, 2019123.35123.50121.95123.32123.321,225,100
Apr 15, 2019123.07123.49122.72123.00123.001,004,600
Apr 12, 2019122.60123.26122.04123.18123.18928,000
Apr 11, 2019122.37122.70121.46122.57122.571,307,000
Apr 10, 2019121.11121.89121.11121.66121.66895,600
Apr 09, 2019121.34121.63120.77121.34121.341,314,300
Apr 08, 2019121.61121.91121.13121.64121.641,171,100
Apr 05, 2019121.80122.20120.97121.92121.921,259,400
Apr 04, 2019122.16122.30121.65121.99121.99673,400
Apr 03, 2019122.36122.42121.00121.77121.771,115,200
Apr 02, 2019122.51123.24122.07122.65122.651,167,400
Apr 01, 2019123.79123.95121.51122.77122.771,776,200
Mar 29, 2019123.84124.29123.05123.90123.901,872,300
Mar 28, 2019123.80124.50123.59123.89123.89999,100
Mar 27, 2019122.61123.37122.19123.35123.351,245,800
Mar 26, 2019122.28124.10122.22123.08123.081,064,000
Mar 25, 2019122.00122.38121.43121.91121.911,555,300
Mar 22, 2019121.40122.89120.99122.05122.051,393,400
Mar 21, 2019119.32121.60119.32121.46121.461,220,700
Mar 20, 2019120.26120.26118.51119.57119.571,487,800
Mar 19, 2019119.50120.07119.06119.94119.941,387,100
Mar 18, 2019119.91120.38119.12119.57119.57988,800
Mar 15, 2019118.26120.25118.26120.19120.192,872,100
Mar 14, 2019118.66119.19118.04118.45118.451,296,700
Mar 13, 2019118.01118.77117.71118.47118.471,043,400
Mar 12, 2019117.65118.62117.51117.78117.781,021,700
Mar 11, 2019115.93117.65115.71117.59117.591,248,000
Mar 08, 2019115.01115.95114.92115.88115.881,255,300
Mar 07, 2019115.50116.70114.62115.18115.181,456,500
Mar 07, 20191.03 Dividend
Mar 06, 2019116.43116.50115.42116.13115.101,139,600
Mar 05, 2019116.65117.39116.35116.68115.651,389,100
Mar 04, 2019116.10116.69115.13116.44115.411,644,300
Mar 01, 2019116.83117.00115.07115.68114.651,790,700
Feb 28, 2019116.88117.20116.22116.83115.791,663,600
Feb 27, 2019117.15117.71116.55116.67115.641,349,800
Feb 26, 2019117.97118.30117.52117.77116.731,192,700
Feb 25, 2019119.55119.55117.43117.78116.741,696,200
Feb 22, 2019118.87119.61117.94119.10118.041,571,600
Feb 21, 2019118.63119.85117.89119.73118.671,540,300
Feb 20, 2019119.61119.78118.19118.58117.532,270,900
Feb 19, 2019118.41119.89117.72119.57118.511,964,800
Feb 15, 2019117.49118.74117.06118.44117.391,854,000
Feb 14, 2019115.55117.48115.01116.85115.811,511,900
Feb 13, 2019115.73116.70115.70116.09115.061,765,400
Feb 12, 2019117.00117.19115.68116.00114.972,118,900
Feb 11, 2019115.50116.83115.50116.79115.751,955,200
Feb 08, 2019113.27115.71113.06115.69114.662,204,600
Feb 07, 2019113.84114.10112.56113.36112.351,735,800
Feb 06, 2019111.98114.36111.59114.16113.152,173,200
Feb 05, 2019112.73112.96111.51112.22111.222,021,900
Feb 04, 2019112.10112.79111.84112.77111.771,895,000
Feb 01, 2019111.59112.52111.32111.74110.752,203,000
Jan 31, 2019107.69111.83107.63111.38110.394,330,900
Jan 30, 2019108.53108.97107.49107.87106.912,305,300
Jan 29, 2019108.23109.08107.44108.15107.192,460,200
Jan 28, 2019108.00109.51107.78108.05107.092,571,400
Jan 25, 2019111.43112.22108.07108.12107.163,053,800
Jan 24, 2019112.12112.75110.68111.44110.453,128,000
Jan 23, 2019111.07114.51109.41112.15111.164,922,000
Jan 22, 2019116.88117.11114.02115.23114.212,886,400
Jan 18, 2019116.55117.97116.15116.87115.832,683,200
Jan 17, 2019114.58114.97113.40114.37113.362,400,100
Jan 16, 2019116.19116.93114.49114.74113.722,878,700
Jan 15, 2019116.23117.63116.00116.70115.662,000,800
Jan 14, 2019116.34116.95115.51116.25115.223,143,400
Jan 11, 2019116.83117.26116.19117.20116.161,688,900
Jan 10, 2019114.22116.73113.63116.66115.632,358,400
Jan 09, 2019114.94115.47113.46114.01113.001,982,200
Jan 08, 2019114.35115.18112.60114.95113.932,753,800
Jan 07, 2019112.08114.09111.85113.39112.381,729,700
Jan 04, 2019110.81112.36109.73111.88110.892,257,400
Jan 03, 2019111.27112.77110.21110.64109.663,264,800
Jan 02, 2019112.80113.05111.01111.79110.802,634,400
Dec 31, 2018113.44114.29112.07113.94112.931,876,200
Dec 28, 2018113.25114.86112.34113.21112.211,695,700
Dec 27, 2018110.09112.93108.50112.87111.871,922,800
Dec 26, 2018107.62110.77106.59110.75109.772,265,500
Dec 24, 2018115.18115.18106.84106.85105.902,668,900
Dec 21, 2018113.65117.05112.23115.95114.925,489,600
Dec 20, 2018113.88114.87112.50114.07113.063,202,800
Dec 19, 2018113.59116.17112.95113.88112.872,855,600
Dec 18, 2018114.57115.87112.66113.44112.431,711,900
Dec 17, 2018117.34117.92113.46114.18113.171,742,400
Dec 14, 2018117.94118.39116.63117.42116.382,226,200
Dec 13, 2018114.70118.58114.24118.40117.352,746,000
Dec 12, 2018115.74116.28113.61113.92112.912,667,400
Dec 11, 2018113.96116.24113.85115.76114.732,033,500
Dec 10, 2018113.86114.06111.27113.69112.682,570,700
Dec 07, 2018113.04113.84112.39113.50112.492,327,100
Dec 06, 2018111.45112.96110.16112.91111.912,123,100
Dec 06, 20181 Dividend
Dec 04, 2018113.83114.28112.09112.51110.522,532,000
Dec 03, 2018115.41115.41112.15113.19111.192,177,900
Nov 30, 2018114.57115.57114.20115.37113.332,237,000
Nov 29, 2018114.05115.38113.65114.95112.921,329,000
Nov 28, 2018115.06115.79113.78114.03112.011,921,100
Nov 27, 2018113.07115.59113.02115.45113.412,311,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...