KMB
Kimberly-Clark Corporation
20:00:01
102.56 $
0.0000 (%0.00)
Previous Close: 101.47
Day Low₺101.64
Day High₺103.215
KMB: Kimberly-Clark Corporation Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 57.7795
CLOSE 57.7671
Low
LOW 49.06
High
HIGH 68.03
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 65.95 | 66.96 | 65.21 | 65.21 |
| 01/03/2001 | 65.45 | 66.06 | 62.3 | 62.3 |
| 01/04/2001 | 61.82 | 62.19 | 57.01 | 59.3 |
| 01/05/2001 | 59.7 | 62.81 | 58.69 | 62.01 |
| 01/08/2001 | 62.15 | 63.75 | 62.15 | 63.23 |
| 01/09/2001 | 63.47 | 63.98 | 62.05 | 63.04 |
| 01/10/2001 | 62.48 | 63.49 | 61.66 | 62.95 |
| 01/11/2001 | 62.85 | 63.98 | 62.2 | 62.57 |
| 01/12/2001 | 62.57 | 62.9 | 60.74 | 61.73 |
| 01/16/2001 | 61.74 | 63.03 | 61.74 | 62.4 |
| 01/17/2001 | 61.91 | 61.91 | 59.56 | 59.98 |
| 01/18/2001 | 61.02 | 61.68 | 60.06 | 60.49 |
| 01/19/2001 | 60.07 | 60.41 | 58.55 | 60.13 |
| 01/22/2001 | 60.17 | 61.15 | 59.43 | 59.84 |
| 01/23/2001 | 59.46 | 59.82 | 57.96 | 58.78 |
| 01/24/2001 | 59.18 | 61.1 | 58.24 | 60.55 |
| 01/25/2001 | 60.32 | 62.19 | 60.07 | 61.25 |
| 01/26/2001 | 62.34 | 62.38 | 60.23 | 60.4 |
| 01/29/2001 | 60.31 | 60.31 | 59.08 | 59.08 |
| 01/30/2001 | 59.37 | 60.96 | 59.21 | 60.95 |
| 01/31/2001 | 60.5 | 61.89 | 60.4 | 61.02 |
| 02/01/2001 | 61.02 | 63.04 | 61.02 | 63.03 |
| 02/02/2001 | 62.8 | 63.1 | 61.69 | 62.8 |
| 02/05/2001 | 61.86 | 63.35 | 61.86 | 62.19 |
| 02/06/2001 | 62.67 | 63.19 | 61.91 | 62.7 |
| 02/07/2001 | 62.7 | 63.7 | 62.22 | 63.61 |
| 02/08/2001 | 63.14 | 63.65 | 62.85 | 63.36 |
| 02/09/2001 | 63.09 | 64.13 | 62.58 | 63.75 |
| 02/12/2001 | 63.75 | 64.32 | 63.05 | 63.82 |
| 02/13/2001 | 63.83 | 65 | 63.51 | 64.83 |
| 02/14/2001 | 64.19 | 64.19 | 63 | 63.09 |
| 02/15/2001 | 63.8 | 65.16 | 62.76 | 64.73 |
| 02/16/2001 | 64.96 | 66.04 | 64.96 | 65.84 |
| 02/20/2001 | 65.87 | 67.77 | 65.6 | 67.58 |
| 02/21/2001 | 66.81 | 66.82 | 64.82 | 65.54 |
| 02/22/2001 | 65.54 | 66.6 | 65.26 | 65.73 |
| 02/23/2001 | 65.96 | 66.06 | 64.83 | 65.82 |
| 02/26/2001 | 65.45 | 66.3 | 64.4 | 66.03 |
| 02/27/2001 | 66.39 | 67.12 | 65.82 | 66.91 |
| 02/28/2001 | 66.91 | 67.58 | 66.26 | 67.38 |
| 03/01/2001 | 66.95 | 66.96 | 64.74 | 65.97 |
| 03/02/2001 | 66.4 | 67.71 | 66.22 | 67.34 |
| 03/05/2001 | 67.84 | 67.84 | 66.92 | 67.6 |
| 03/06/2001 | 66.72 | 66.81 | 65.8 | 66.25 |
| 03/07/2001 | 65.98 | 67.15 | 65.98 | 66.66 |
| 03/08/2001 | 66.91 | 68.03 | 66.55 | 67.65 |
| 03/09/2001 | 66.91 | 67.42 | 65.77 | 67.05 |
| 03/12/2001 | 66.91 | 67.29 | 66.42 | 66.46 |
| 03/13/2001 | 66.46 | 66.62 | 64.62 | 65.2 |
| 03/14/2001 | 64.26 | 65.55 | 63.84 | 64.31 |
| 03/15/2001 | 64.55 | 64.74 | 63.01 | 63.89 |
| 03/16/2001 | 62.67 | 64.31 | 62.67 | 63.7 |
| 03/19/2001 | 63.71 | 64.03 | 63.1 | 63.23 |
| 03/20/2001 | 63.8 | 65.96 | 63.26 | 65.4 |
| 03/21/2001 | 65.4 | 65.4 | 62.76 | 63.15 |
| 03/22/2001 | 62.29 | 62.98 | 60.33 | 62.84 |
| 03/23/2001 | 63.61 | 63.7 | 61.93 | 63.24 |
| 03/26/2001 | 63.47 | 63.64 | 62.34 | 62.76 |
| 03/27/2001 | 62.9 | 63.27 | 62.18 | 62.81 |
| 03/28/2001 | 62.8 | 64.98 | 62.34 | 64.72 |
| 03/29/2001 | 63.45 | 63.61 | 61.53 | 62.76 |
| 03/30/2001 | 63.23 | 64.08 | 62.48 | 63.92 |
| 04/02/2001 | 64.08 | 64.73 | 62.62 | 63.08 |
| 04/03/2001 | 63.08 | 63.08 | 61.63 | 62.05 |
| 04/04/2001 | 62.19 | 63 | 61.06 | 63 |
| 04/05/2001 | 64.46 | 64.46 | 62.19 | 63.13 |
| 04/06/2001 | 62.43 | 62.82 | 60.86 | 62.67 |
| 04/09/2001 | 62.76 | 63.88 | 62.71 | 63.59 |
| 04/10/2001 | 62.78 | 63.57 | 61.72 | 62.57 |
| 04/11/2001 | 62.62 | 62.62 | 60.73 | 61.44 |
| 04/12/2001 | 61.86 | 62.37 | 61.26 | 61.75 |
| 04/16/2001 | 61.63 | 62.95 | 60.84 | 61.63 |
| 04/17/2001 | 61.25 | 61.77 | 59.37 | 60.22 |
| 04/18/2001 | 60.78 | 60.88 | 58.2 | 59.13 |
| 04/19/2001 | 58 | 59.91 | 58 | 59.85 |
| 04/20/2001 | 60.08 | 60.59 | 59.23 | 59.63 |
| 04/23/2001 | 59.74 | 59.83 | 58.96 | 59.16 |
| 04/24/2001 | 53.24 | 54.66 | 53.09 | 53.35 |
| 04/25/2001 | 54.14 | 54.84 | 53.96 | 54.66 |
| 04/26/2001 | 55.03 | 55.45 | 54.76 | 55.22 |
| 04/27/2001 | 55.6 | 56.07 | 55.41 | 55.97 |
| 04/30/2001 | 55.65 | 56.46 | 55.5 | 55.97 |
| 05/01/2001 | 55.93 | 56.1 | 55.18 | 55.46 |
| 05/02/2001 | 54.84 | 55.27 | 54.37 | 54.66 |
| 05/03/2001 | 54.18 | 54.86 | 53.89 | 54.66 |
| 05/04/2001 | 54.56 | 54.87 | 54.15 | 54.66 |
| 05/07/2001 | 54.84 | 55.51 | 54.67 | 55.43 |
| 05/08/2001 | 55.55 | 55.64 | 54.73 | 54.76 |
| 05/09/2001 | 54.8 | 55.43 | 54.8 | 54.97 |
| 05/10/2001 | 56.02 | 56.07 | 55.12 | 55.89 |
| 05/11/2001 | 55.89 | 56.35 | 55.83 | 56.12 |
| 05/14/2001 | 56.07 | 56.34 | 55.32 | 55.95 |
| 05/15/2001 | 56.12 | 56.53 | 55.44 | 56.02 |
| 05/16/2001 | 56.02 | 58.03 | 55.79 | 57.93 |
| 05/17/2001 | 58.66 | 58.66 | 56.16 | 56.45 |
| 05/18/2001 | 56.68 | 56.7 | 56.26 | 56.6 |
| 05/21/2001 | 56.83 | 57.2 | 56.26 | 56.49 |
| 05/22/2001 | 55.97 | 56.59 | 55.84 | 56.11 |
| 05/23/2001 | 56.23 | 56.66 | 56.08 | 56.24 |
| 05/24/2001 | 56.09 | 56.65 | 55.93 | 56.3 |
| 05/25/2001 | 56.07 | 56.24 | 55.5 | 55.67 |
| 05/29/2001 | 55.44 | 57.34 | 55.35 | 57.05 |
| 05/30/2001 | 57.05 | 57.22 | 56.07 | 56.69 |
| 05/31/2001 | 56.54 | 57.39 | 56.53 | 56.96 |
| 06/01/2001 | 56.45 | 56.65 | 55.6 | 56.46 |
| 06/04/2001 | 56.96 | 57.42 | 55.97 | 57.34 |
| 06/05/2001 | 56.73 | 57.44 | 56.66 | 57.15 |
| 06/06/2001 | 57.01 | 57.58 | 56.3 | 56.57 |
| 06/07/2001 | 57.29 | 57.75 | 56.77 | 57.28 |
| 06/08/2001 | 56.63 | 56.82 | 55.71 | 56.59 |
| 06/11/2001 | 56.45 | 56.61 | 56.14 | 56.45 |
| 06/12/2001 | 55.74 | 56.54 | 55.74 | 56.42 |
| 06/13/2001 | 56.12 | 56.78 | 56.1 | 56.24 |
| 06/14/2001 | 56.09 | 56.12 | 55.44 | 55.47 |
| 06/15/2001 | 54.51 | 55.27 | 54.51 | 54.58 |
| 06/18/2001 | 55.17 | 55.17 | 54.38 | 54.51 |
| 06/19/2001 | 53.71 | 53.71 | 51.97 | 52.25 |
| 06/20/2001 | 52.68 | 54.17 | 52.68 | 53.78 |
| 06/21/2001 | 53.78 | 53.97 | 53.16 | 53.61 |
| 06/22/2001 | 53.57 | 53.86 | 53.12 | 53.32 |
| 06/25/2001 | 53.95 | 53.95 | 52.89 | 53.13 |
| 06/26/2001 | 53.13 | 54.04 | 53.11 | 53.47 |
| 06/27/2001 | 53.47 | 53.97 | 52.54 | 53.01 |
| 06/28/2001 | 53.81 | 53.85 | 52.79 | 52.98 |
| 06/29/2001 | 53.21 | 53.71 | 52.68 | 52.68 |
| 07/02/2001 | 53.43 | 54.18 | 53.3 | 53.71 |
| 07/03/2001 | 54.04 | 54.23 | 53.45 | 53.81 |
| 07/05/2001 | 53.95 | 54.34 | 53.71 | 54.19 |
| 07/06/2001 | 54.42 | 54.45 | 53.47 | 53.55 |
| 07/09/2001 | 53.62 | 53.62 | 52.3 | 52.76 |
| 07/10/2001 | 52.77 | 52.77 | 51.83 | 52.06 |
| 07/11/2001 | 52.77 | 52.77 | 51.69 | 51.92 |
| 07/12/2001 | 51.89 | 52.13 | 51.59 | 51.86 |
| 07/13/2001 | 50.89 | 51.5 | 50.23 | 50.82 |
| 07/16/2001 | 51.73 | 51.8 | 51.31 | 51.35 |
| 07/17/2001 | 51.68 | 52.91 | 51.59 | 52.44 |
| 07/18/2001 | 52.44 | 53.24 | 51.83 | 53.14 |
| 07/19/2001 | 52.82 | 53.3 | 52.82 | 53.3 |
| 07/20/2001 | 53.27 | 54.24 | 53.27 | 54.18 |
| 07/23/2001 | 54.19 | 54.23 | 52.94 | 53.85 |
| 07/24/2001 | 53.71 | 54 | 53.38 | 53.44 |
| 07/25/2001 | 53.45 | 56.49 | 53.44 | 56.07 |
| 07/26/2001 | 56.07 | 56.3 | 55.41 | 56.21 |
| 07/27/2001 | 56.45 | 56.45 | 55.22 | 55.36 |
| 07/30/2001 | 55.65 | 56.92 | 55.22 | 56.8 |
| 07/31/2001 | 56.8 | 58.41 | 56.78 | 57.3 |
| 08/01/2001 | 57.39 | 57.79 | 57.11 | 57.39 |
| 08/02/2001 | 57.62 | 58.24 | 57.46 | 58 |
| 08/03/2001 | 58.1 | 58.47 | 57.16 | 57.58 |
| 08/06/2001 | 57.34 | 57.67 | 56.69 | 56.82 |
| 08/07/2001 | 56.96 | 57.48 | 56.43 | 56.68 |
| 08/08/2001 | 56.35 | 56.53 | 55.72 | 56.33 |
| 08/09/2001 | 56.21 | 56.59 | 55.6 | 56.41 |
| 08/10/2001 | 55.6 | 57.43 | 55.5 | 57.02 |
| 08/13/2001 | 56.68 | 57.71 | 56.68 | 57.67 |
| 08/14/2001 | 57.67 | 57.94 | 56.49 | 57 |
| 08/15/2001 | 57.05 | 58.03 | 56.96 | 57.43 |
| 08/16/2001 | 57.39 | 58.61 | 57.35 | 58.53 |
| 08/17/2001 | 58.42 | 58.97 | 57.77 | 58.54 |
| 08/20/2001 | 58.54 | 59.72 | 58.54 | 59.55 |
| 08/21/2001 | 60.26 | 60.53 | 60.07 | 60.18 |
| 08/22/2001 | 60.24 | 60.24 | 58.55 | 58.65 |
| 08/23/2001 | 58.61 | 59.52 | 58.59 | 59.39 |
| 08/24/2001 | 59.27 | 60.06 | 58.94 | 59.75 |
| 08/27/2001 | 59.74 | 60.64 | 59.54 | 59.84 |
| 08/28/2001 | 59.98 | 60.12 | 58.75 | 58.92 |
| 08/29/2001 | 58.67 | 59.02 | 58.43 | 58.55 |
| 08/30/2001 | 58.8 | 59.31 | 58.47 | 58.75 |
| 08/31/2001 | 58.8 | 59.03 | 58.44 | 58.47 |
| 09/04/2001 | 58.85 | 60.4 | 58.85 | 59.66 |
| 09/05/2001 | 59.18 | 61.35 | 58.75 | 61.1 |
| 09/06/2001 | 60.22 | 60.39 | 59.68 | 59.73 |
| 09/07/2001 | 58.94 | 59.6 | 58.86 | 59.44 |
| 09/10/2001 | 59.37 | 60.36 | 59.06 | 60.31 |
| 09/17/2001 | 59.6 | 59.6 | 57.72 | 59.54 |
| 09/18/2001 | 59.37 | 59.44 | 58.28 | 58.42 |
| 09/19/2001 | 58.05 | 58.38 | 55.97 | 56.68 |
| 09/20/2001 | 55.88 | 56.14 | 55.03 | 55.03 |
| 09/21/2001 | 53.34 | 53.81 | 51.55 | 51.55 |
| 09/24/2001 | 52.68 | 53.67 | 52.06 | 53.05 |
| 09/25/2001 | 53.05 | 56.77 | 52.77 | 55.56 |
| 09/26/2001 | 56.16 | 56.45 | 55.37 | 55.95 |
| 09/27/2001 | 56.07 | 57.7 | 55.99 | 57.58 |
| 09/28/2001 | 58.52 | 58.52 | 57.62 | 58.42 |
| 10/01/2001 | 58.1 | 58.38 | 57.41 | 57.48 |
| 10/02/2001 | 57.15 | 57.32 | 56.68 | 57.2 |
| 10/03/2001 | 56.92 | 57.53 | 56.36 | 57.53 |
| 10/04/2001 | 57.53 | 57.56 | 56.14 | 56.82 |
| 10/05/2001 | 56.68 | 57.93 | 56.31 | 57.71 |
| 10/08/2001 | 57.43 | 57.67 | 56.79 | 57.51 |
| 10/09/2001 | 57.52 | 57.67 | 56.83 | 57.48 |
| 10/10/2001 | 57.2 | 58.63 | 57.04 | 58.24 |
| 10/11/2001 | 58.41 | 58.42 | 56.73 | 57.29 |
| 10/12/2001 | 56.92 | 57.17 | 56.12 | 56.63 |
| 10/15/2001 | 56.78 | 57.24 | 56.26 | 56.6 |
| 10/16/2001 | 52.87 | 53.04 | 51.83 | 52.38 |
| 10/17/2001 | 52.72 | 52.75 | 51.12 | 51.12 |
| 10/18/2001 | 51.83 | 51.83 | 51.01 | 51.03 |
| 10/19/2001 | 51.4 | 51.44 | 49.06 | 49.23 |
| 10/22/2001 | 49.85 | 50.42 | 49.79 | 50.15 |
| 10/23/2001 | 50.89 | 51.5 | 50.15 | 51.23 |
| 10/24/2001 | 51.88 | 52.15 | 51.37 | 51.64 |
| 10/25/2001 | 51.58 | 52.73 | 51.52 | 52.68 |
| 10/26/2001 | 53.15 | 53.15 | 52.21 | 52.47 |
| 10/29/2001 | 52.52 | 52.53 | 51.46 | 51.46 |
| 10/30/2001 | 51.69 | 52.38 | 51.12 | 52.22 |
| 10/31/2001 | 53.01 | 53.05 | 52.23 | 52.31 |
| 11/01/2001 | 52.87 | 53.22 | 51.96 | 53.15 |
| 11/02/2001 | 52.91 | 53.52 | 52.79 | 53.1 |
| 11/05/2001 | 53.9 | 53.9 | 52.96 | 53.5 |
| 11/06/2001 | 53.71 | 53.71 | 52.39 | 53.29 |
| 11/07/2001 | 53.34 | 53.81 | 53.1 | 53.57 |
| 11/08/2001 | 53.34 | 53.47 | 52.3 | 52.77 |
| 11/09/2001 | 52.77 | 52.91 | 52.21 | 52.68 |
| 11/12/2001 | 53.05 | 53.05 | 51.83 | 52.32 |
| 11/13/2001 | 53.13 | 53.24 | 52.77 | 52.98 |
| 11/14/2001 | 53.62 | 55.55 | 53.39 | 53.85 |
| 11/15/2001 | 53.93 | 54.65 | 53.86 | 54.42 |
| 11/16/2001 | 54 | 54.63 | 53.26 | 53.9 |
| 11/19/2001 | 54.42 | 54.73 | 53.97 | 54.11 |
| 11/20/2001 | 54.66 | 54.66 | 53.81 | 54.06 |
| 11/21/2001 | 54.33 | 54.33 | 52.81 | 53 |
| 11/23/2001 | 53.9 | 54 | 53.45 | 53.85 |
| 11/26/2001 | 54.28 | 54.28 | 53.67 | 53.81 |
| 11/27/2001 | 53.81 | 54.18 | 53.25 | 53.29 |
| 11/28/2001 | 53.52 | 54.04 | 53.24 | 53.42 |
| 11/29/2001 | 53.81 | 53.81 | 52.02 | 52.62 |
| 11/30/2001 | 52.54 | 55.32 | 52.21 | 54.82 |
| 12/03/2001 | 54.47 | 54.56 | 53.71 | 54.09 |
| 12/04/2001 | 54.75 | 54.75 | 53.05 | 54.23 |
| 12/05/2001 | 53.76 | 55.11 | 53.71 | 54.8 |
| 12/06/2001 | 54.47 | 55.26 | 54.43 | 54.56 |
| 12/07/2001 | 54.66 | 54.68 | 53.85 | 54.37 |
| 12/10/2001 | 54.38 | 54.94 | 53.81 | 54.35 |
| 12/11/2001 | 53.95 | 53.99 | 53.1 | 53.67 |
| 12/12/2001 | 54.37 | 54.65 | 54.04 | 54.29 |
| 12/13/2001 | 54 | 55.32 | 53.71 | 55.13 |
| 12/14/2001 | 54.44 | 54.75 | 54 | 54 |
| 12/17/2001 | 53.76 | 56.07 | 53.76 | 56.07 |
| 12/18/2001 | 55.65 | 56.22 | 54.66 | 55.46 |
| 12/19/2001 | 55.65 | 55.71 | 54.86 | 55.32 |
| 12/20/2001 | 55.22 | 55.81 | 55.22 | 55.6 |
| 12/21/2001 | 55.65 | 56.02 | 55.56 | 55.68 |
| 12/24/2001 | 55.88 | 56.01 | 55.7 | 55.84 |
| 12/26/2001 | 55.84 | 56.3 | 55.62 | 56.07 |
| 12/27/2001 | 55.79 | 56.26 | 55.72 | 56.2 |
| 12/28/2001 | 56.26 | 56.57 | 56.1 | 56.36 |
| 12/31/2001 | 56.45 | 56.73 | 56.24 | 56.35 |