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 |
|---|---|---|---|---|---|---|
| Jan 17, 2020 | 143.52 | 144.74 | 143.41 | 144.50 | 144.50 | 1,640,000 |
| Jan 16, 2020 | 142.46 | 143.43 | 142.22 | 143.43 | 143.43 | 1,610,800 |
| Jan 15, 2020 | 141.17 | 142.45 | 141.17 | 142.16 | 142.16 | 1,245,100 |
| Jan 14, 2020 | 140.81 | 141.05 | 140.16 | 140.99 | 140.99 | 2,187,500 |
| Jan 13, 2020 | 140.27 | 141.58 | 140.10 | 140.90 | 140.90 | 1,216,100 |
| Jan 10, 2020 | 139.29 | 140.78 | 138.65 | 140.23 | 140.23 | 1,270,000 |
| Jan 09, 2020 | 137.55 | 139.59 | 136.92 | 139.46 | 139.46 | 1,727,500 |
| Jan 08, 2020 | 136.35 | 138.06 | 135.93 | 137.29 | 137.29 | 1,741,300 |
| Jan 07, 2020 | 135.49 | 136.73 | 135.29 | 135.97 | 135.97 | 1,608,500 |
| Jan 06, 2020 | 135.84 | 136.48 | 135.33 | 136.09 | 136.09 | 1,181,300 |
| Jan 03, 2020 | 134.98 | 136.77 | 134.62 | 135.79 | 135.79 | 1,352,900 |
| Jan 02, 2020 | 137.40 | 137.57 | 135.01 | 135.83 | 135.83 | 1,421,300 |
| Dec 31, 2019 | 137.00 | 137.66 | 135.96 | 137.55 | 137.55 | 972,500 |
| Dec 30, 2019 | 137.79 | 137.81 | 136.30 | 136.89 | 136.89 | 729,800 |
| Dec 27, 2019 | 137.50 | 138.21 | 137.27 | 138.07 | 138.07 | 1,121,300 |
| Dec 26, 2019 | 137.10 | 137.79 | 136.87 | 137.23 | 137.23 | 889,600 |
| Dec 24, 2019 | 136.80 | 137.53 | 136.46 | 137.23 | 137.23 | 342,000 |
| Dec 23, 2019 | 137.81 | 138.34 | 136.76 | 136.97 | 136.97 | 1,310,900 |
| Dec 20, 2019 | 137.37 | 138.66 | 136.51 | 138.01 | 138.01 | 2,433,800 |
| Dec 19, 2019 | 135.56 | 136.80 | 135.03 | 136.74 | 136.74 | 1,139,100 |
| Dec 18, 2019 | 135.24 | 136.00 | 134.62 | 135.19 | 135.19 | 1,057,700 |
| Dec 17, 2019 | 135.45 | 135.87 | 134.59 | 135.21 | 135.21 | 1,132,700 |
| Dec 16, 2019 | 136.49 | 137.11 | 135.73 | 135.82 | 135.82 | 2,118,900 |
| Dec 13, 2019 | 135.28 | 136.68 | 134.90 | 135.94 | 135.94 | 1,168,100 |
| Dec 12, 2019 | 137.18 | 137.49 | 135.64 | 135.92 | 135.92 | 1,011,100 |
| Dec 11, 2019 | 136.14 | 137.42 | 136.07 | 136.90 | 136.90 | 1,324,400 |
| Dec 10, 2019 | 136.96 | 137.21 | 135.97 | 136.12 | 136.12 | 976,700 |
| Dec 09, 2019 | 137.01 | 137.29 | 136.02 | 136.98 | 136.98 | 1,617,300 |
| Dec 06, 2019 | 136.68 | 138.32 | 136.68 | 136.98 | 136.98 | 1,046,700 |
| Dec 05, 2019 | 136.22 | 136.67 | 135.85 | 136.52 | 136.52 | 1,689,700 |
| Dec 05, 2019 | 1.03 Dividend | |||||
| Dec 04, 2019 | 135.53 | 137.61 | 135.43 | 137.49 | 136.46 | 1,502,800 |
| Dec 03, 2019 | 136.04 | 136.72 | 135.16 | 136.03 | 135.01 | 1,280,800 |
| Dec 02, 2019 | 136.02 | 137.26 | 135.57 | 136.30 | 135.28 | 1,523,100 |
| Nov 29, 2019 | 136.53 | 136.76 | 135.84 | 136.34 | 135.32 | 1,107,400 |
| Nov 27, 2019 | 134.73 | 136.53 | 134.73 | 136.26 | 135.24 | 1,179,800 |
| Nov 26, 2019 | 133.74 | 134.61 | 133.01 | 134.57 | 133.56 | 2,000,600 |
| Nov 25, 2019 | 134.16 | 134.19 | 132.62 | 133.35 | 132.35 | 1,382,000 |
| Nov 22, 2019 | 133.63 | 134.57 | 131.80 | 133.53 | 132.53 | 1,136,900 |
| Nov 21, 2019 | 134.30 | 134.90 | 133.14 | 133.36 | 132.36 | 1,148,800 |
| Nov 20, 2019 | 133.30 | 134.85 | 132.90 | 134.60 | 133.59 | 1,200,100 |
| Nov 19, 2019 | 132.63 | 133.11 | 132.15 | 132.94 | 131.94 | 1,697,900 |
| Nov 18, 2019 | 131.43 | 134.39 | 131.43 | 132.52 | 131.53 | 1,810,900 |
| Nov 15, 2019 | 131.74 | 132.24 | 131.20 | 131.63 | 130.64 | 1,190,300 |
| Nov 14, 2019 | 132.17 | 133.43 | 131.94 | 132.39 | 131.40 | 936,400 |
| Nov 13, 2019 | 131.93 | 133.16 | 131.75 | 132.42 | 131.43 | 1,164,600 |
| Nov 12, 2019 | 131.26 | 132.08 | 130.89 | 131.35 | 130.37 | 1,271,100 |
| Nov 11, 2019 | 131.48 | 132.12 | 130.88 | 131.20 | 130.22 | 610,400 |
| Nov 08, 2019 | 131.79 | 133.04 | 130.64 | 131.46 | 130.48 | 1,092,500 |
| Nov 07, 2019 | 131.59 | 132.35 | 130.80 | 131.76 | 130.77 | 1,224,600 |
| Nov 06, 2019 | 130.98 | 132.42 | 130.83 | 131.72 | 130.73 | 1,602,300 |
| Nov 05, 2019 | 129.31 | 131.05 | 129.19 | 130.37 | 129.39 | 1,557,600 |
| Nov 04, 2019 | 131.90 | 132.57 | 129.01 | 129.36 | 128.39 | 1,697,800 |
| Nov 01, 2019 | 132.91 | 133.68 | 131.63 | 132.04 | 131.05 | 1,008,400 |
| Oct 31, 2019 | 133.32 | 134.05 | 132.07 | 132.88 | 131.88 | 1,477,900 |
| Oct 30, 2019 | 134.20 | 134.84 | 132.62 | 133.67 | 132.67 | 1,122,200 |
| Oct 29, 2019 | 131.69 | 133.65 | 131.07 | 132.94 | 131.94 | 1,252,300 |
| Oct 28, 2019 | 134.43 | 135.00 | 131.25 | 131.88 | 130.89 | 1,940,600 |
| Oct 25, 2019 | 135.20 | 136.23 | 134.18 | 134.20 | 133.19 | 1,891,900 |
| Oct 24, 2019 | 134.70 | 136.07 | 134.51 | 135.19 | 134.18 | 1,761,100 |
| Oct 23, 2019 | 130.56 | 134.61 | 129.91 | 134.29 | 133.28 | 2,992,700 |
| Oct 22, 2019 | 137.00 | 137.25 | 129.38 | 129.38 | 128.41 | 4,576,800 |
| Oct 21, 2019 | 136.99 | 139.55 | 136.68 | 139.19 | 138.15 | 2,447,100 |
| Oct 18, 2019 | 135.46 | 137.78 | 134.46 | 137.22 | 136.19 | 1,765,800 |
| Oct 17, 2019 | 134.64 | 135.90 | 134.64 | 135.62 | 134.60 | 1,082,000 |
| Oct 16, 2019 | 134.26 | 134.73 | 133.11 | 134.70 | 133.69 | 1,513,900 |
| Oct 15, 2019 | 135.56 | 135.78 | 133.13 | 133.87 | 132.87 | 1,621,500 |
| Oct 14, 2019 | 137.90 | 137.90 | 134.59 | 135.10 | 134.09 | 1,275,600 |
| Oct 11, 2019 | 137.74 | 138.59 | 137.02 | 137.63 | 136.60 | 1,154,600 |
| Oct 10, 2019 | 136.92 | 138.50 | 136.39 | 137.89 | 136.86 | 1,140,500 |
| Oct 09, 2019 | 137.71 | 138.14 | 136.37 | 137.35 | 136.32 | 1,409,400 |
| Oct 08, 2019 | 139.73 | 140.13 | 136.99 | 137.11 | 136.08 | 1,593,200 |
| Oct 07, 2019 | 141.49 | 141.73 | 140.02 | 140.16 | 139.11 | 1,212,500 |
| Oct 04, 2019 | 139.75 | 141.62 | 139.75 | 141.60 | 140.54 | 1,294,500 |
| Oct 03, 2019 | 140.12 | 140.72 | 138.83 | 139.72 | 138.67 | 1,098,900 |
| Oct 02, 2019 | 141.51 | 142.34 | 137.90 | 139.79 | 138.74 | 1,864,000 |
| Oct 01, 2019 | 141.67 | 142.34 | 140.20 | 141.66 | 140.60 | 1,169,600 |
| Sep 30, 2019 | 141.62 | 143.50 | 141.54 | 142.05 | 140.99 | 1,399,800 |
| Sep 27, 2019 | 142.03 | 142.39 | 140.80 | 142.06 | 141.00 | 1,546,000 |
| Sep 26, 2019 | 138.14 | 140.34 | 137.97 | 140.11 | 139.06 | 1,684,000 |
| Sep 25, 2019 | 137.95 | 138.89 | 136.89 | 137.58 | 136.55 | 1,894,100 |
| Sep 24, 2019 | 137.48 | 138.83 | 136.63 | 137.80 | 136.77 | 1,518,800 |
| Sep 23, 2019 | 136.91 | 137.70 | 136.01 | 136.83 | 135.80 | 2,271,100 |
| Sep 20, 2019 | 134.56 | 135.33 | 134.00 | 135.04 | 134.03 | 2,773,500 |
| Sep 19, 2019 | 133.34 | 134.94 | 133.04 | 134.12 | 133.12 | 1,501,400 |
| Sep 18, 2019 | 132.44 | 133.33 | 131.59 | 133.09 | 132.09 | 1,547,900 |
| Sep 17, 2019 | 128.66 | 132.07 | 128.66 | 131.92 | 130.93 | 1,925,700 |
| Sep 16, 2019 | 131.54 | 131.93 | 128.29 | 128.78 | 127.82 | 2,265,600 |
| Sep 13, 2019 | 132.09 | 133.87 | 131.80 | 132.41 | 131.42 | 1,672,000 |
| Sep 12, 2019 | 132.83 | 134.72 | 132.40 | 133.58 | 132.58 | 1,728,600 |
| Sep 11, 2019 | 131.04 | 131.96 | 129.21 | 131.91 | 130.92 | 2,624,700 |
| Sep 10, 2019 | 132.12 | 132.42 | 130.54 | 131.15 | 130.17 | 3,040,400 |
| Sep 09, 2019 | 138.86 | 138.86 | 132.06 | 133.27 | 132.27 | 3,430,900 |
| Sep 06, 2019 | 139.67 | 140.04 | 137.38 | 138.05 | 137.02 | 2,134,500 |
| Sep 05, 2019 | 141.75 | 142.66 | 139.28 | 139.48 | 138.44 | 2,360,100 |
| Sep 05, 2019 | 1.03 Dividend | |||||
| Sep 04, 2019 | 141.76 | 142.72 | 141.54 | 142.68 | 140.59 | 1,295,100 |
| Sep 03, 2019 | 141.02 | 141.85 | 139.69 | 141.51 | 139.44 | 1,526,900 |
| Aug 30, 2019 | 142.54 | 142.57 | 140.58 | 141.11 | 139.04 | 1,316,700 |
| Aug 29, 2019 | 142.79 | 142.99 | 140.43 | 141.84 | 139.76 | 1,057,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...