KMB: Kimberly-Clark Corporation Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 66.3025

CLOSE 66.3122

Low

LOW 61.14

High

HIGH 69.77

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	65.1	65.87	64.98	65.51
01/04/2007	65.61	65.94	65.07	65.86
01/05/2007	65.83	65.85	65.35	65.6
01/08/2007	65.5	66.05	65.18	65.97
01/09/2007	66.06	66.51	65.68	66.13
01/10/2007	65.93	66.47	65.75	66.42
01/11/2007	66.38	66.59	66.15	66.26
01/12/2007	66.09	66.47	66.02	66.14
01/16/2007	66.34	66.68	65.61	65.78
01/17/2007	65.85	66.49	65.78	66.34
01/18/2007	67	67	66.02	66.27
01/19/2007	66.41	66.5	65.9	66.05
01/22/2007	66.49	66.52	65.25	66.18
01/23/2007	66.06	67.06	66.06	66.79
01/24/2007	66.61	67.04	66.38	66.58
01/25/2007	66.51	66.55	65.83	65.88
01/26/2007	65.7	65.8	65.31	65.42
01/29/2007	65.32	65.76	65.2	65.48
01/30/2007	65.5	66.23	64.85	66.15
01/31/2007	66.18	66.82	66.01	66.52
02/01/2007	66.43	66.69	66.2	66.59
02/02/2007	66.59	66.81	66.37	66.58
02/05/2007	66.24	66.47	65.93	66.34
02/06/2007	66.34	66.72	66.2	66.59
02/07/2007	66.45	66.61	66	66.11
02/08/2007	66.04	66.25	65.48	65.57
02/09/2007	65.74	66.09	65.35	65.5
02/12/2007	65.37	65.85	65.37	65.49
02/13/2007	65.85	66.05	65.58	66
02/14/2007	66	66.92	65.96	66.68
02/15/2007	66.55	66.87	66.36	66.74
02/16/2007	66.42	66.99	66.29	66.46
02/20/2007	66.52	67.09	66.25	67.08
02/21/2007	66.9	67.01	66.43	66.72
02/22/2007	66.85	66.9	66.33	66.61
02/23/2007	66.52	67.23	66.31	67.09
02/26/2007	67.01	67.19	66.67	67
02/27/2007	67	67.36	64.46	65.38
02/28/2007	65.09	66.07	64.9	65.18
03/01/2007	65.08	65.62	63.63	65.34
03/02/2007	65.01	65.33	64.17	64.45
03/05/2007	64.45	65.44	64.27	64.78
03/06/2007	65.02	65.25	64.72	65.19
03/07/2007	64.77	65.16	64.19	64.28
03/08/2007	64.79	64.96	64.28	64.5
03/09/2007	64.65	64.86	64.28	64.47
03/12/2007	64.17	64.47	64.05	64.11
03/13/2007	63.96	64.2	63.66	63.78
03/14/2007	63.87	64.57	63.25	64.19
03/15/2007	64.19	64.5	64.04	64.22
03/16/2007	64.22	64.31	63.7	63.95
03/19/2007	64.12	64.65	63.98	64.55
03/20/2007	64.51	65.23	64.5	65.21
03/21/2007	65.08	65.89	65.04	65.86
03/22/2007	65.04	66.51	65.04	66.24
03/23/2007	66.24	66.4	65.88	66.12
03/26/2007	65.94	66.11	65.52	66.08
03/27/2007	65.73	65.89	65.35	65.79
03/28/2007	65.65	66.04	65.14	65.87
03/29/2007	66.47	66.47	65.56	65.94
03/30/2007	65.9	66.06	65.12	65.65
04/02/2007	65.66	65.96	65.36	65.77
04/03/2007	66.03	66.34	65.89	66.18
04/04/2007	66.33	66.57	65.99	66.29
04/05/2007	66.38	66.83	66.28	66.77
04/09/2007	66.9	67.26	66.58	67.2
04/10/2007	67.2	67.61	67.12	67.43
04/11/2007	67.28	67.42	66.57	66.73
04/12/2007	66.52	67.08	66.34	67.04
04/13/2007	67.04	67.32	66.87	67.23
04/16/2007	67.41	67.75	67.27	67.75
04/17/2007	67.96	68.37	67.75	68.34
04/18/2007	68.12	68.88	68.12	68.34
04/19/2007	69.16	69.16	68.14	68.43
04/20/2007	68.63	68.97	68.11	68.95
04/23/2007	68.77	68.96	67.09	68.15
04/24/2007	67.91	68.27	67.32	67.91
04/25/2007	68.05	68.93	67.62	68.89
04/26/2007	68.72	68.91	68.34	68.73
04/27/2007	68.51	68.94	68.34	68.65
04/30/2007	68.2	68.67	68.05	68.21
05/01/2007	67.36	68.62	67.36	68.49
05/02/2007	68.3	68.77	67.99	68.63
05/03/2007	68.82	68.82	67.98	68.16
05/04/2007	68.17	68.66	67.93	68.29
05/07/2007	68.19	68.66	67.96	68.56
05/08/2007	68.43	68.56	68.05	68.23
05/09/2007	68.37	68.58	67.89	68.46
05/10/2007	68.29	68.35	67.79	67.93
05/11/2007	68	68.4	67.76	68.31
05/14/2007	68.04	68.43	67.72	67.75
05/15/2007	68.04	68.05	67.28	67.37
05/16/2007	67.47	68.72	67.37	68.63
05/17/2007	68.34	69.03	68.22	68.77
05/18/2007	68.79	68.95	68.59	68.92
05/21/2007	68.53	68.9	68.27	68.49
05/22/2007	68.26	68.38	67.9	67.99
05/23/2007	68.05	68.29	67.76	67.91
05/24/2007	67.76	68.19	67.61	67.69
05/25/2007	67.95	68.25	67.67	68.06
05/29/2007	67.69	68.24	67.64	67.86
05/30/2007	67.22	68.3	67.22	68.23
05/31/2007	68.01	68.27	67.83	68.01
06/01/2007	68.01	68.88	68.01	68.69
06/04/2007	68.69	69.07	68.54	68.95
06/05/2007	69.16	69.77	68.58	68.99
06/06/2007	68.32	68.37	67.46	67.49
06/07/2007	67.49	67.59	66.77	66.77
06/08/2007	66.61	67.36	66.52	67.34
06/11/2007	67.34	67.44	67	67.05
06/12/2007	66.7	67.01	66.51	66.56
06/13/2007	66.85	67.78	66.56	67.45
06/14/2007	67.52	67.67	66.75	67.22
06/15/2007	67.69	67.81	66.43	66.5
06/18/2007	66.5	66.65	66.25	66.39
06/19/2007	66.39	66.39	65.12	65.36
06/20/2007	65.59	65.84	64.79	64.79
06/21/2007	64.6	65.02	64.22	64.77
06/22/2007	64.67	64.67	63.77	63.91
06/25/2007	64.01	64.54	63.68	63.91
06/26/2007	64.27	64.9	64.03	64.31
06/27/2007	63.79	64.11	63.31	64.03
06/28/2007	63.92	64.36	63.7	63.83
06/29/2007	63.91	64.5	63.62	64.11
07/02/2007	64.38	64.86	64.23	64.86
07/03/2007	65.13	65.14	64.81	64.9
07/05/2007	65.01	65.23	64.79	65
07/06/2007	65	65	64.52	64.6
07/09/2007	64.84	65.18	63.91	64.31
07/10/2007	63.51	63.83	63	63.03
07/11/2007	62.67	63.54	61.14	63.32
07/12/2007	63.27	64.62	63.26	64.57
07/13/2007	64.64	64.7	63.94	64.25
07/16/2007	64.17	64.81	63.93	64.62
07/17/2007	64.5	64.73	64	64
07/18/2007	64.01	64.27	63.37	64.03
07/19/2007	64.18	64.6	64.15	64.48
07/20/2007	64.6	64.73	63.79	63.8
07/23/2007	63.97	64.68	63.87	64.68
07/24/2007	66.52	66.61	65.01	65.45
07/25/2007	66.13	66.41	64.91	66.34
07/26/2007	64.75	67.45	64.61	65.73
07/27/2007	65.88	66.37	65.28	65.35
07/30/2007	65.07	65.85	64.77	65.51
07/31/2007	65.94	66.04	64.39	64.48
08/01/2007	65.17	65.18	63.57	63.71
08/02/2007	64.1	65.42	63.59	65.35
08/03/2007	65.59	66.02	64.76	64.82
08/06/2007	65.04	66.72	65.01	66.6
08/07/2007	66.11	67.27	66.11	66.86
08/08/2007	67.15	67.3	66.23	66.78
08/09/2007	66.81	67.52	65.62	65.62
08/10/2007	65.16	66.31	64.72	65.38
08/13/2007	65.47	67.17	65.08	66.81
08/14/2007	66.69	67.33	66.07	66.24
08/15/2007	66.38	66.94	65.76	65.8
08/16/2007	65.73	66.31	64.09	65.1
08/17/2007	66.33	66.52	65.53	66.2
08/20/2007	66.55	67.09	66.21	66.65
08/21/2007	66.33	66.99	66.15	66.56
08/22/2007	66.91	67.08	66.25	66.75
08/23/2007	67	67.09	66.43	66.77
08/24/2007	66.84	67.5	66.64	67.41
08/27/2007	67	67.22	66.04	66.09
08/28/2007	65.65	66.42	65.63	65.65
08/29/2007	65.89	66.52	65.66	66.48
08/30/2007	65.91	66.07	65.3	65.49
08/31/2007	65.82	66.11	65.3	65.84
09/04/2007	66.07	66.48	65.88	66.28
09/05/2007	65.59	65.8	65	65.44
09/06/2007	65.79	65.97	65.2	65.84
09/07/2007	65.27	65.61	64.84	64.95
09/10/2007	65.07	65.7	64.89	65.32
09/11/2007	65.37	66.05	64.89	65.81
09/12/2007	65.74	66.73	65.43	66.66
09/13/2007	66.71	67.09	66.48	66.81
09/14/2007	66.54	66.93	66.41	66.66
09/17/2007	66.26	66.44	65.5	65.5
09/18/2007	65.69	66.68	65.62	66.52
09/19/2007	66.85	67.36	66.34	67.2
09/20/2007	66.89	67.35	66.66	66.66
09/21/2007	67.39	67.52	66.66	67.05
09/24/2007	66.86	67.16	66.61	66.73
09/25/2007	66.38	67.23	66.18	66.78
09/26/2007	67.04	67.81	66.82	67.62
09/27/2007	67.73	67.84	67.34	67.62
09/28/2007	67.55	67.65	67.27	67.34
10/01/2007	67.73	67.78	66.87	67.27
10/02/2007	67.24	67.9	67.19	67.83
10/03/2007	67.73	67.96	67.02	67.26
10/04/2007	67.52	67.57	66.92	67.05
10/05/2007	67.43	67.57	66.9	67.12
10/08/2007	66.88	67.15	66.67	66.98
10/09/2007	67.29	67.31	66.77	67.12
10/10/2007	66.99	67.32	66.8	66.89
10/11/2007	67.06	68.18	66.81	67.1
10/12/2007	67.03	67.57	66.61	67.57
10/15/2007	67.57	67.77	66.24	66.37
10/16/2007	66.25	66.8	66.14	66.55
10/17/2007	66.63	67.07	66.32	66.42
10/18/2007	66.01	66.44	65.94	65.95
10/19/2007	65.73	66.02	64.23	64.35
10/22/2007	64.7	68.02	64.42	67.27
10/23/2007	67.24	67.57	65.99	66.46
10/24/2007	66.27	67.33	66.22	67.17
10/25/2007	67.16	68.01	66.68	67
10/26/2007	67.23	68.2	66.99	67.94
10/29/2007	67.91	67.96	67.5	67.54
10/30/2007	67.66	67.66	67.01	67.04
10/31/2007	66.97	68.07	66.95	67.95
11/01/2007	67.8	68.17	66.35	66.37
11/02/2007	66.43	66.73	65.19	66.29
11/05/2007	65.65	66.93	65.65	66.4
11/06/2007	66.34	66.75	65.85	66.65
11/07/2007	66.16	66.43	65.17	65.17
11/08/2007	65.22	66.08	64.88	65.9
11/09/2007	65.17	66.19	65.17	65.3
11/12/2007	65.32	66.21	64.94	65.15
11/13/2007	65.68	66.47	65.13	66.42
11/14/2007	66.69	66.69	65.38	65.52
11/15/2007	65.65	66.6	65.64	65.87
11/16/2007	66.15	66.67	65.61	66.28
11/19/2007	65.73	66.2	65.65	65.83
11/20/2007	65.8	66.94	65.65	66.06
11/21/2007	65.65	66.26	64.75	64.75
11/23/2007	65.05	65.46	64.69	65.42
11/26/2007	64.94	66.81	64.94	65.5
11/27/2007	65.87	66.57	65.4	66.26
11/28/2007	66.62	66.85	65.7	66.81
11/29/2007	66.61	66.92	65.84	66.49
11/30/2007	67.15	67.41	66.38	66.91
12/03/2007	66.91	66.95	65.99	66.7
12/04/2007	66.36	66.71	65.56	65.61
12/05/2007	65.65	66.93	65.52	66.76
12/06/2007	66.74	67.09	65.91	66.5
12/07/2007	66.61	67.04	66.29	66.45
12/10/2007	66.5	66.98	66.41	66.81
12/11/2007	66.81	67.15	65.71	65.81
12/12/2007	67.15	67.15	66.04	66.69
12/13/2007	66.34	66.84	65.73	66.34
12/14/2007	65.77	66.23	65.28	65.28
12/17/2007	65.13	65.88	64.98	65.34
12/18/2007	65.35	65.94	64.87	65.23
12/19/2007	65.47	66.08	65.03	65.29
12/20/2007	65.71	66.7	65.59	66.56
12/21/2007	66.37	67.32	66.26	66.41
12/24/2007	66.75	67.06	66.38	66.93
12/26/2007	67.06	67.24	66.61	67.18
12/27/2007	66.81	67.09	66.46	66.61
12/28/2007	67.03	67.43	66.8	67.04
12/31/2007	66.77	67.39	66.45	66.46

Menu

Create your free account now!

KMB: Kimberly-Clark Corporation Historical Data

2007 Historical Chart

Average

Low

High