KMB: Kimberly-Clark Corporation Historical Data

2014 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 106.1755

CLOSE 106.2324

Low

LOW 98.54

High

HIGH 118.83

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	99.99	100.27	99.22	99.53
01/03/2014	99.98	100.56	99.63	100.02
01/06/2014	100.43	100.94	99.77	100.03
01/07/2014	99.07	100.5	98.54	99.66
01/08/2014	99.57	99.57	98.77	98.99
01/09/2014	99.2	99.78	99.02	99.42
01/10/2014	99.73	100.51	99.58	100.5
01/13/2014	100.05	101.19	99.88	100.38
01/14/2014	100.39	101.3	100.09	101.05
01/15/2014	101.08	101.3	100.35	101
01/16/2014	100.81	101.66	100.19	101.65
01/17/2014	102.05	102.07	101.06	101.08
01/21/2014	101.46	102.41	100.96	102.01
01/22/2014	101.93	102.38	101.52	101.61
01/23/2014	101.14	101.81	100.76	101.04
01/24/2014	103.63	105.83	102.32	102.94
01/27/2014	103.35	103.7	102.42	102.99
01/28/2014	102.99	104.25	102.79	104.14
01/29/2014	102.96	103.34	101.65	102.57
01/30/2014	103.12	104.25	103.02	103.9
01/31/2014	102.8	105.2	102.11	104.83
02/03/2014	104.47	105.01	100.93	101.11
02/04/2014	101.73	102.08	100.57	101.18
02/05/2014	100.83	101.65	100.6	101.21
02/06/2014	101.66	101.94	101.18	101.93
02/07/2014	102.11	102.8	102.07	102.46
02/10/2014	102.46	103.17	102.06	103.14
02/11/2014	103.14	104.4	102.7	104.08
02/12/2014	104.16	104.3	102.64	103.48
02/13/2014	103.17	104.33	102.97	104.23
02/14/2014	104.21	105.85	103.8	105.66
02/18/2014	105.42	105.56	104.31	105.17
02/19/2014	104.88	105.43	104.16	104.26
02/20/2014	104.59	106.08	104.47	105.4
02/21/2014	105.76	106.67	105.2	105.29
02/24/2014	105.8	106.62	105.46	105.58
02/25/2014	105.69	106.14	105.32	105.42
02/26/2014	105.62	105.91	104.02	104.05
02/27/2014	103.94	104.85	103.54	104.38
02/28/2014	104.47	106.27	104.33	105.77
03/03/2014	105.11	105.11	104.03	104.51
03/04/2014	105.24	106.57	105.02	106.26
03/05/2014	104.12	105.14	103.82	104.13
03/06/2014	104.4	105.32	104.23	104.85
03/07/2014	105.34	105.42	103.79	104.42
03/10/2014	104.44	105.11	104.28	104.64
03/11/2014	104.57	104.9	104.19	104.52
03/12/2014	104.16	105.35	103.83	105.19
03/13/2014	105.4	106.26	104.46	104.55
03/14/2014	104.08	105.29	104	105.11
03/17/2014	105.47	106.6	105.24	106.44
03/18/2014	106.52	106.56	105.67	106.2
03/19/2014	106.14	106.93	104.96	105.3
03/20/2014	105.3	105.81	104.81	105.21
03/21/2014	105.87	107.07	105.54	105.58
03/24/2014	105.92	106.96	105.79	106.06
03/25/2014	106.04	106.68	105.64	105.97
03/26/2014	106.01	106.68	105.8	106.04
03/27/2014	106.27	106.58	105.08	105.09
03/28/2014	105.86	105.86	104.85	105.26
03/31/2014	105.78	105.88	105.03	105.67
04/01/2014	105.22	105.57	104.05	105.05
04/02/2014	105.6	105.8	104.57	104.95
04/03/2014	105.38	105.78	105	105.19
04/04/2014	105.58	106.49	105.04	105.21
04/07/2014	105.22	106.58	104.98	105.54
04/08/2014	105.38	106.33	105.25	106.14
04/09/2014	106.4	107.28	106.12	106.61
04/10/2014	106.68	108.09	106.46	106.46
04/11/2014	106.34	106.99	105.12	105.19
04/14/2014	105.58	106.01	105.32	105.78
04/15/2014	106.13	106.35	105.57	105.96
04/16/2014	106.6	107.88	106.5	107.74
04/17/2014	107.43	108.39	107.16	107.87
04/21/2014	104.5	107.83	104.47	106.33
04/22/2014	106.61	106.67	103.53	103.9
04/23/2014	104.03	104.5	103.59	104.19
04/24/2014	104.29	105.02	104.06	104.5
04/25/2014	104.53	104.95	104.25	104.7
04/28/2014	105.11	106.86	104.96	106.61
04/29/2014	106.5	107.49	106.32	106.5
04/30/2014	106.5	107.82	106.42	107.59
05/01/2014	107.17	107.44	106.01	106.61
05/02/2014	106.39	106.87	106.14	106.42
05/05/2014	105.83	106.13	105.57	105.65
05/06/2014	105.65	106.08	105.24	105.3
05/07/2014	105.78	106.71	105.54	106.34
05/08/2014	106.03	106.53	105.91	106.11
05/09/2014	106.12	106.46	106.04	106.21
05/12/2014	106.39	106.52	105.44	105.62
05/13/2014	106	106.72	105.8	106.66
05/14/2014	106.56	107.13	106.27	106.41
05/15/2014	106.26	106.76	105.92	106.14
05/16/2014	105.7	106.69	105.55	106.45
05/19/2014	105.39	105.71	104.68	105.16
05/20/2014	105.03	105.88	104.98	105.01
05/21/2014	105.17	105.61	104.8	105.45
05/22/2014	105.34	105.79	105.15	105.56
05/23/2014	105.53	106.2	105.46	106.13
05/27/2014	106.29	106.4	105.89	105.97
05/28/2014	106.18	106.31	105.67	105.95
05/29/2014	106.3	106.72	105.99	106.64
05/30/2014	106.46	107.83	106.46	107.68
06/02/2014	107.67	107.7	107.18	107.42
06/03/2014	107.26	107.57	106.45	106.49
06/04/2014	105.78	106.82	105.44	106.73
06/05/2014	106.79	106.93	106.07	106.49
06/06/2014	106.69	107.32	106.41	107.02
06/09/2014	106.92	107.59	106.55	107.33
06/10/2014	107.02	107.41	106.68	106.9
06/11/2014	106.67	106.94	106.21	106.48
06/12/2014	106.16	106.3	105.11	105.56
06/13/2014	105.59	106.39	105.28	106.06
06/16/2014	105.8	106.77	105.55	106.33
06/17/2014	106.24	106.79	105.8	106.49
06/18/2014	106.35	107.37	105.99	107.36
06/19/2014	107.31	108.51	107.19	108.41
06/20/2014	109.2	109.2	107.52	107.98
06/23/2014	108.05	108.05	107.04	107.26
06/24/2014	106.95	107.24	106.59	106.96
06/25/2014	106.78	107.02	106.44	106.77
06/26/2014	106.64	106.64	105.67	106.25
06/27/2014	106.25	106.99	105.81	106.74
06/30/2014	106.9	107.45	106.4	106.6
07/01/2014	106.23	107.18	105.85	106.89
07/02/2014	106.95	107.27	106.63	106.81
07/03/2014	106.51	107.41	106.51	107.23
07/07/2014	107.22	107.59	107.01	107.48
07/08/2014	107.32	108.05	107.04	107.82
07/09/2014	107.83	108.52	107.83	108.36
07/10/2014	107.79	108.36	107.75	108.12
07/11/2014	108.01	108.1	107.71	107.93
07/14/2014	108.37	108.98	108.27	108.33
07/15/2014	108.7	109.24	108.42	109.06
07/16/2014	109.36	109.7	108.8	109.5
07/17/2014	109.02	109.28	107.93	107.99
07/18/2014	108.36	108.6	107.68	108.58
07/21/2014	108.33	108.46	107.39	107.65
07/22/2014	106.3	106.58	104.27	104.32
07/23/2014	104.91	105.47	104.54	104.95
07/24/2014	105.04	105.39	104.88	104.94
07/25/2014	104.89	105.07	103.98	104.02
07/28/2014	103.87	104.23	103.3	103.81
07/29/2014	103.8	103.86	102.63	102.64
07/30/2014	102.92	103.08	101.05	101.69
07/31/2014	100.5	102.24	99.54	99.56
08/01/2014	99.28	101.17	99.2	100.54
08/04/2014	100.94	101.03	100.24	100.86
08/05/2014	100.37	100.88	99.86	100.27
08/06/2014	100.1	102.35	100.01	102.28
08/07/2014	102.41	102.77	101.52	101.77
08/08/2014	101.89	102.86	101.38	102.85
08/11/2014	103.58	104	102.84	103.57
08/12/2014	103.4	103.51	102.83	103.15
08/13/2014	103.62	104.09	103.22	103.46
08/14/2014	103.27	103.74	103.26	103.59
08/15/2014	103.96	103.98	102.85	103.25
08/18/2014	103.81	104.3	103.63	104.13
08/19/2014	104.35	104.41	103.7	103.96
08/20/2014	103.66	104.15	103.55	104.06
08/21/2014	104.24	104.95	104.14	104.65
08/22/2014	104.78	104.91	104.2	104.25
08/25/2014	104.69	105.11	104.29	104.67
08/26/2014	104.66	105.04	103.63	103.64
08/27/2014	103.51	104.4	103.51	104.4
08/28/2014	104.24	104.24	103.55	103.65
08/29/2014	103.98	103.98	103.5	103.51
09/02/2014	103.68	104.05	103.07	103.51
09/03/2014	103.24	103.46	103.01	103.08
09/04/2014	103.18	103.89	102.87	103.07
09/05/2014	103.17	103.41	102.83	103.03
09/08/2014	102.75	103.23	102.31	102.54
09/09/2014	102.54	102.74	101.86	102.41
09/10/2014	102.61	102.65	101.99	102.45
09/11/2014	102.46	102.69	102.08	102.61
09/12/2014	102.61	102.61	101.16	101.62
09/15/2014	101.62	102.14	101.44	101.97
09/16/2014	102.93	102.93	101.76	102.41
09/17/2014	102.55	102.92	102.17	102.29
09/18/2014	102.46	102.57	102.07	102.29
09/19/2014	102.64	102.74	102.27	102.49
09/22/2014	102.57	103.59	102.56	103.2
09/23/2014	103.07	103.21	102.05	102.05
09/24/2014	102.05	104.43	102.04	104.34
09/25/2014	103.67	103.75	102.67	102.75
09/26/2014	102.59	103.55	102.43	103.37
09/29/2014	102.8	103.53	102.64	103.43
09/30/2014	103.43	103.48	102.75	103.1
10/01/2014	102.58	103.31	102.2	102.32
10/02/2014	102.56	103.35	102.24	102.37
10/03/2014	102.97	103.55	102.61	103.23
10/06/2014	103.24	103.51	101.77	102.39
10/07/2014	102.1	103.42	101.92	102.53
10/08/2014	102.8	104.71	102.65	104.67
10/09/2014	104.54	105.23	103.6	103.95
10/10/2014	104.12	104.92	103.93	103.93
10/13/2014	103.88	104.03	102.12	102.17
10/14/2014	102.41	102.57	101.56	101.99
10/15/2014	101.44	102.9	99.91	101.03
10/16/2014	99.85	101.42	99.57	100.68
10/17/2014	101.52	102.02	100.43	101.85
10/20/2014	101.8	103.58	101.72	103.55
10/21/2014	104.57	106.73	103.19	106.61
10/22/2014	107.06	108.78	106.91	107.97
10/23/2014	108.44	108.44	106.66	107.36
10/24/2014	107.98	108.73	107.69	108.4
10/27/2014	108.4	109.09	108.34	108.58
10/28/2014	108.95	109.13	108.19	109.01
10/29/2014	109.15	109.28	107.97	108.73
10/30/2014	107.88	109.19	107.88	108.9
10/31/2014	109.25	110.05	109.03	109.52
11/03/2014	109.44	111.38	109.07	111.36
11/04/2014	111.13	113.31	111.13	113.16
11/05/2014	114.15	114.15	111.38	112.28
11/06/2014	112.69	113.39	112.25	113.05
11/07/2014	112.69	113.27	112.22	113.24
11/10/2014	113.03	113.93	112.65	113.92
11/11/2014	113.79	113.89	113.05	113.37
11/12/2014	112.98	113.69	112.6	113.38
11/13/2014	113.7	114.46	113.07	114.07
11/14/2014	114.09	114.24	112.54	112.65
11/17/2014	112.65	114	112.65	113.65
11/18/2014	113.82	113.82	113.06	113.6
11/19/2014	113.33	114	112.84	113.84
11/20/2014	113.18	113.46	112.61	112.73
11/21/2014	113.85	114.07	113.2	113.61
11/24/2014	113.81	113.81	112.71	113.02
11/25/2014	113.25	114.06	113.03	113.84
11/26/2014	113.65	114.19	113.18	114.16
11/28/2014	114.66	116.78	114.6	116.59
12/01/2014	115.61	116.72	115.57	115.91
12/02/2014	115.71	116.59	115.2	116.22
12/03/2014	115.07	115.19	113.85	114.7
12/04/2014	115	115.33	114.05	114.6
12/05/2014	114.48	114.7	113.7	114.04
12/08/2014	114.06	114.82	113.81	114.12
12/09/2014	113.11	114	113.03	113.7
12/10/2014	113.87	114.51	113.07	113.17
12/11/2014	113.3	114.73	113.14	114.04
12/12/2014	113.15	114.51	112.65	112.68
12/15/2014	112.65	113.9	111.93	112.35
12/16/2014	112.22	114.28	111.86	112.4
12/17/2014	112.86	114.23	112.26	113.86
12/18/2014	114.86	115.41	113.94	115.41
12/19/2014	115.84	116.37	114.85	115.84
12/22/2014	116.12	116.7	115.53	116.45
12/23/2014	116.97	118.57	116.64	117.98
12/24/2014	118.46	118.67	117.77	117.77
12/26/2014	117.82	118.83	117.82	118.28
12/29/2014	118	118.25	117.17	117.44
12/30/2014	117	118.09	117	117.35
12/31/2014	117.01	117.44	115.36	115.54

Menu

Create your free account now!

KMB: Kimberly-Clark Corporation Historical Data

2014 Historical Chart

Average

Low

High