Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kimberly-Clark Corporation logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KMB: Kimberly-Clark Corporation Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 76.8122
CLOSE 76.8687

Low

LOW 67.57

High

HIGH 84.58
DATEOPENHIGHLOWCLOSE
01/03/201270.8970.9170.1470.18
01/04/201270.2570.4569.7769.96
01/05/201269.9770.1369.4969.77
01/06/201269.769.8669.4269.61
01/09/201269.8169.8869.4469.69
01/10/201270.1470.2269.7569.85
01/11/201269.8470.0669.4269.52
01/12/201269.5269.9169.3569.81
01/13/201269.6669.8769.3369.68
01/17/201270.2270.7370.1870.59
01/18/201270.6470.9870.4770.9
01/19/201270.9371.1270.5871.08
01/20/201271.0771.1770.2170.76
01/23/201270.7570.8470.2270.47
01/24/201268.9769.7267.8669.27
01/25/201268.5869.268.3168.88
01/26/201268.8769.4268.6868.99
01/27/201268.9969.168.1468.18
01/30/201268.0268.6467.5768.38
01/31/201268.568.8468.3468.59
02/01/201268.6569.3168.669.06
02/02/201269.2669.4368.9669.31
02/03/201269.5769.7169.0769.23
02/06/201269.1669.6369.0769.2
02/07/201269.0369.2768.7668.76
02/08/201268.936968.5368.72
02/09/201268.7268.9168.4368.89
02/10/201268.6968.7468.4168.59
02/13/201268.8969.0168.6768.76
02/14/201268.5868.968.2868.65
02/15/201268.3368.5668.0968.24
02/16/201268.5368.7468.2968.46
02/17/201268.8268.9268.3468.6
02/21/201268.668.7668.2268.43
02/22/201268.7468.7467.9968.27
02/23/201268.1269.0268.1168.91
02/24/201268.8768.8768.3568.83
02/27/201268.5368.9868.5168.87
02/28/201268.9969.3368.7869.23
02/29/201269.1970.0769.1669.85
03/01/201269.7469.9768.8869.17
03/02/201269.4169.5669.1569.34
03/05/201269.3569.7569.3469.64
03/06/201269.4569.8269.3969.58
03/07/201268.9268.9268.368.47
03/08/201268.7869.0168.6168.81
03/09/201268.926968.6668.79
03/12/201268.6969.2868.6969.21
03/13/201269.3570.0469.3570.02
03/14/201269.9770.2269.5369.79
03/15/201269.7570.0669.569.89
03/16/201269.8869.9769.6369.89
03/19/201269.8170.1169.5669.98
03/20/201269.6270.4369.6270.34
03/21/201270.2870.5870.2170.37
03/22/201270.2670.4870.0870.31
03/23/201270.4270.5169.9770.09
03/26/201270.2570.6770.1370.64
03/27/201270.7670.8670.5970.62
03/28/201270.5470.8570.4370.83
03/29/201270.7170.8870.270.77
03/30/201270.8671.370.7770.82
04/02/201270.771.7370.6571.47
04/03/201271.4271.6471.1871.35
04/04/201271.1971.6171.0771.14
04/05/201271.0471.3270.7571.28
04/09/201270.9871.1570.870.96
04/10/201270.8570.9670.2870.48
04/11/201271.0871.0870.5770.87
04/12/201270.8571.1770.571.09
04/13/201271.0171.6870.9471.26
04/16/201271.3971.8371.371.63
04/17/201271.7572.3671.5872.36
04/18/201272.2372.6172.1972.52
04/19/201272.4972.6271.8772.14
04/20/201272.8773.8972.7573.29
04/23/201272.7473.5672.3773.47
04/24/201273.4775.4673.3975.43
04/25/201275.4175.9275.1675.46
04/26/201275.2775.9675.2175.76
04/27/201275.875.875.2775.41
04/30/201274.6675.2674.5875.21
05/01/201274.6775.674.6275.03
05/02/201274.6375.3974.5175.28
05/03/201275.0175.7475.0175.47
05/04/201275.3475.7274.9975.04
05/07/201274.7775.9174.7775.72
05/08/201275.4275.9275.3475.6
05/09/201275.376.4875.2476.24
05/10/201276.5676.6176.2376.43
05/11/201276.4276.4776.0576.09
05/14/201275.8976.4475.8976.23
05/15/201276.376.5275.8676.38
05/16/201276.5676.6876.2776.45
05/17/201276.5776.6275.7375.73
05/18/201275.8176.2775.3875.56
05/21/201275.5875.674.9575.37
05/22/201275.3775.7975.2375.41
05/23/201275.2375.5374.8175.23
05/24/201275.2276.0575.1875.92
05/25/201275.7676.475.7676.16
05/29/201276.3276.5576.0476.45
05/30/201276.0776.675.9275.97
05/31/201276.0576.4475.8576.05
06/01/201275.6175.7174.9275.03
06/04/201275.0875.6174.5775.58
06/05/201275.575.9875.0175.96
06/06/201275.5776.9275.476.9
06/07/201277.1677.4476.8677.25
06/08/201277.277.9677.0677.83
06/11/201278.0878.2977.6577.77
06/12/201277.978.1277.4778.12
06/13/201277.978.3377.5978.26
06/14/201278.4879.1578.1179.14
06/15/201279.2779.4978.9479.05
06/18/201279.0279.3578.7979.35
06/19/201279.5179.8779.1679.75
06/20/201279.2679.478.0778.22
06/21/201278.3478.4377.2677.36
06/22/201277.9378.277.5178
06/25/201277.6477.9377.4477.64
06/26/201277.8878.577.5578.28
06/27/201278.5778.978.3878.46
06/28/201278.2779.1677.9279.13
06/29/201279.5480.2978.9780.29
07/02/201279.9880.4279.680.42
07/03/201280.5180.6880.3180.51
07/05/201280.6280.7180.3380.61
07/06/201280.2780.7380.1380.42
07/09/201280.4280.8580.2780.8
07/10/201280.9981.2580.7281.25
07/11/201281.1881.3780.6680.85
07/12/201280.881.0780.5480.83
07/13/201280.9681.880.8881.67
07/16/201281.3882.1781.3881.66
07/17/201282.1682.5681.7282.26
07/18/201282.1682.6781.9982.5
07/19/201282.582.6681.982.31
07/20/201281.7982.2281.1281.31
07/23/201280.8981.5780.8981.18
07/24/201281.1281.2279.6180.02
07/25/201280.0280.5779.7679.94
07/26/201280.5182.6780.482.16
07/27/201282.2284.0581.7283.69
07/30/201283.584.3483.2984.28
07/31/201284.184.2583.2883.3
08/01/201283.4884.0983.2883.55
08/02/201283.6983.9482.7883.27
08/03/201283.9684.5881.6581.8
08/06/201281.982.0780.0480.23
08/07/201280.5280.6977.9179.28
08/08/201279.0780.1979.0779.79
08/09/201279.5579.7979.2479.41
08/10/201279.3179.6179.2279.38
08/13/201279.2679.457979.06
08/14/201279.3979.5479.0379.5
08/15/201279.4479.9479.1279.58
08/16/201279.4680.1179.3679.98
08/17/201280.0180.5679.880.46
08/20/201280.3480.780.280.59
08/21/201280.7480.9980.5480.67
08/22/201280.5480.880.1680.37
08/23/201280.2580.4879.8779.96
08/24/201279.8480.5179.8480.19
08/27/201280.1380.3980.1380.15
08/28/201279.9780.4779.9780.19
08/29/201280.1980.2979.9680.02
08/30/201279.9380.1179.0680.01
08/31/201280.2280.4279.8280.13
09/04/201280.380.8979.9180.25
09/05/201279.4579.8679.1779.17
09/06/201279.4380.1679.4380.15
09/07/201280.2880.5179.2379.49
09/10/201279.4679.4778.8178.95
09/11/201279.0479.3378.6278.93
09/12/201279.0179.3778.7478.92
09/13/201278.6479.8878.6479.81
09/14/201279.8379.9378.4979.25
09/17/201279.2279.6678.8179.57
09/18/201279.4780.1679.3980.16
09/19/201280.1680.8780.1680.87
09/20/201280.8881.6280.8881.47
09/21/201281.6481.9581.5381.78
09/24/201281.6682.1981.2982.04
09/25/201282.2482.6181.9581.95
09/26/201281.9582.2881.7781.81
09/27/201281.9782.3581.5582.13
09/28/201282.0382.381.4982.22
10/01/201282.2283.0482.0682.84
10/02/201283.1183.382.582.78
10/03/201283.0583.0782.5682.86
10/04/201282.9283.3982.9283.19
10/05/201283.4783.5383.1183.28
10/08/201283.2283.3182.8683.05
10/09/201283.0883.2482.4782.5
10/10/201282.6283.282.3382.42
10/11/201282.8282.8482.2682.42
10/12/201282.5482.8881.9582.09
10/15/201282.0682.9681.9982.69
10/16/201282.7883.1282.6283.06
10/17/201283.1583.9183.0483.81
10/18/201283.6784.1583.4284.04
10/19/201283.8783.9882.9883.27
10/22/201283.0983.2382.3382.95
10/23/201282.482.8481.7282.37
10/24/201282.8483.2780.5280.72
10/25/201280.9581.447979.4
10/26/201279.4379.5678.8579.31
10/31/201279.3280.0779.1779.98
11/01/201279.9380.6779.6180.28
11/02/201280.7680.9679.8179.88
11/05/201279.5979.979.4279.68
11/06/201279.8580.2779.6279.96
11/07/201279.6279.9278.7479.64
11/08/201279.3580.2379.1779.17
11/09/201279.0780.0379.0779.68
11/12/201279.6780.2879.3380.17
11/13/201279.9281.2379.9280.88
11/14/201281.0481.2280.1280.38
11/15/201280.3780.6679.9480.35
11/16/201280.5881.580.3381.5
11/19/201281.9582.6481.8682.43
11/20/201282.3282.7181.9782.64
11/21/201282.8582.8882.2182.7
11/23/201282.8883.7182.7683.71
11/26/201283.3983.3982.6482.79
11/27/201282.9783.2281.9782.03
11/28/201282.1482.7381.9182.46
11/29/201282.4582.6681.982.11
11/30/201282.1782.4581.9182.16
12/03/201282.2782.5281.7782.13
12/04/201281.9782.4381.6182.25
12/05/201281.6681.9581.1781.32
12/06/201281.3681.6481.0681.46
12/07/201281.5282.3681.5182.34
12/10/201282.1882.3381.8482.15
12/11/201282.3382.5282.0182.22
12/12/201282.4382.4981.7881.95
12/13/201281.9582.6381.8982.22
12/14/201282.0382.4281.3681.52
12/17/201281.6482.0481.4981.97
12/18/201281.9782.8481.6482.58
12/19/201282.5882.6981.4181.47
12/20/201281.5281.8581.1781.42
12/21/201281.2181.4780.4280.56
12/24/201280.1980.580.1480.31
12/26/201280.2980.679.8180.02
12/27/201280.0280.5279.7380.44
12/28/201280.1780.5779.6779.68
12/31/201279.3580.9479.2780.92