KMB: Kimberly-Clark Corporation Historical Data

2015 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 112.4107

CLOSE 112.45

Low

LOW 103.04

High

HIGH 129.89

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	115.25	115.97	115	115.55
01/05/2015	115.9	116.58	114.75	114.89
01/06/2015	114.89	115.48	113.58	113.78
01/07/2015	114.7	114.84	113.66	114.57
01/08/2015	115.07	116.99	115.07	116.99
01/09/2015	117.01	117.19	115.52	115.94
01/12/2015	116.1	116.47	115.14	115.76
01/13/2015	116.38	117.4	115.44	116.08
01/14/2015	115.63	116.24	114.91	116.23
01/15/2015	116.61	116.94	115.89	116.23
01/16/2015	116.4	117.8	115.9	117.65
01/20/2015	117.96	117.99	116.43	117.53
01/21/2015	117.13	117.75	116.06	117.59
01/22/2015	118	119.01	117.16	118.98
01/23/2015	113.5	114.99	111.16	111.65
01/26/2015	111.16	111.19	109.38	109.85
01/27/2015	109.15	111.27	108.32	110.71
01/28/2015	111.36	111.77	109.32	109.63
01/29/2015	109.85	110.79	109.17	110.22
01/30/2015	109.32	110	107.91	107.96
02/02/2015	107.94	110.25	107.56	110.11
02/03/2015	110.48	110.48	109.1	110.17
02/04/2015	110.55	110.94	109.62	109.86
02/05/2015	110.11	110.67	109.86	110.02
02/06/2015	109.83	109.88	108.52	109.05
02/09/2015	108.74	108.94	107.68	108.22
02/10/2015	108.83	109.44	108.18	109.22
02/11/2015	109.64	109.84	108.47	109.3
02/12/2015	109.27	110.45	109.08	110.18
02/13/2015	110.01	111.08	109.83	111
02/17/2015	110.8	111.68	110.12	111.27
02/18/2015	111.2	111.84	110.84	111.7
02/19/2015	111.55	111.55	110.33	110.66
02/20/2015	110.36	110.99	109.41	110.96
02/23/2015	111	111.25	110.48	110.99
02/24/2015	110.76	110.98	110	110.39
02/25/2015	110.36	110.72	109.9	110.16
02/26/2015	110.36	110.58	109.69	109.91
02/27/2015	109.64	110.2	109.24	109.66
03/02/2015	109.56	110.51	109.56	110.41
03/03/2015	110.35	110.38	109.28	110.26
03/04/2015	109.57	109.97	108.13	108.37
03/05/2015	108.81	108.97	108.17	108.46
03/06/2015	108.07	108.07	106.56	106.82
03/09/2015	106.71	107.34	106.7	107.02
03/10/2015	106.23	106.62	104.73	104.77
03/11/2015	104.94	105.19	103.67	104.15
03/12/2015	104.63	105.74	104.53	105.69
03/13/2015	105.38	105.91	104.68	105.79
03/16/2015	105.96	106.75	105.83	106.43
03/17/2015	105.45	105.67	104.61	105.27
03/18/2015	105.66	107.53	104.7	107.05
03/19/2015	106.83	107.65	106.69	106.75
03/20/2015	107.06	108.92	106.77	108.48
03/23/2015	108.58	109.79	108.42	108.99
03/24/2015	109.92	110.16	108.47	108.5
03/25/2015	108.95	109.1	107.45	107.46
03/26/2015	107.14	107.56	106.29	106.32
03/27/2015	106.16	106.87	106	106.37
03/30/2015	106.82	108.2	106.38	107.74
03/31/2015	107.03	108.07	107.03	107.11
04/01/2015	106.69	106.88	105.5	106.85
04/02/2015	106.32	107.4	105.94	107.02
04/06/2015	107.29	108.17	106.86	107.46
04/07/2015	107.28	107.93	106.87	106.96
04/08/2015	107	107.68	106.62	107.16
04/09/2015	107.31	107.46	106.43	107.26
04/10/2015	107.42	107.57	106.63	106.86
04/13/2015	106.55	107.43	106.5	106.99
04/14/2015	106.73	108.17	106.65	107.65
04/15/2015	107.94	108.73	107.61	107.61
04/16/2015	107.72	108.17	107.08	107.68
04/17/2015	107.06	107.23	106.29	106.78
04/20/2015	106.86	107.96	106.82	107.36
04/21/2015	112.49	113.45	110.92	113.15
04/22/2015	113	113	110.95	111.85
04/23/2015	111.34	112.35	110.85	111.7
04/24/2015	111.59	111.83	111.18	111.64
04/27/2015	111.79	112	111.29	111.52
04/28/2015	111.61	112.48	111.28	111.93
04/29/2015	111.8	111.88	110.42	110.72
04/30/2015	110.3	110.64	109.31	109.69
05/01/2015	109.72	111.07	109.7	111.04
05/04/2015	111.17	111.76	110.4	110.44
05/05/2015	110.58	110.99	109.16	109.4
05/06/2015	109.61	110.14	109.04	109.86
05/07/2015	109.64	110.09	109.43	109.68
05/08/2015	110.66	111.32	110.47	110.71
05/11/2015	110.4	110.82	109.91	109.92
05/12/2015	109.68	110.06	109.05	109.75
05/13/2015	110.7	111.55	110.24	110.4
05/14/2015	111	111.82	110.76	111.62
05/15/2015	111.62	112	111.48	111.8
05/18/2015	111.48	112.11	111.21	112.04
05/19/2015	112	112.64	111.47	112.44
05/20/2015	112.54	112.93	112.07	112.07
05/21/2015	112.16	112.33	111.53	111.83
05/22/2015	111.65	111.74	111.22	111.25
05/26/2015	111.3	111.56	109.74	109.91
05/27/2015	110.35	110.56	109.4	110.33
05/28/2015	110.11	110.33	109.33	109.73
05/29/2015	109.84	109.87	108.73	108.86
06/01/2015	108.97	109.56	108.38	109.15
06/02/2015	109.08	109.16	108.2	108.37
06/03/2015	108.03	108.42	107.41	107.98
06/04/2015	107.17	107.91	106.69	106.83
06/05/2015	106.59	106.75	105.52	105.74
06/08/2015	105.5	105.75	104.53	105.48
06/09/2015	105.4	106.48	105.24	105.85
06/10/2015	106.39	107.26	106.17	107.11
06/11/2015	107.14	107.73	106.81	107.4
06/12/2015	107.01	107.1	106.5	106.74
06/15/2015	106.2	106.55	105.52	105.71
06/16/2015	106.1	106.91	105.55	106.9
06/17/2015	107	107.91	106.92	107.66
06/18/2015	107.97	109.48	107.56	109.2
06/19/2015	108.79	109.15	108.43	108.81
06/22/2015	108.8	109.55	108.71	108.97
06/23/2015	109.31	109.42	108.21	108.36
06/24/2015	108.42	108.69	108.07	108.28
06/25/2015	108.37	108.45	107.47	107.51
06/26/2015	107.63	108.46	107.55	107.9
06/29/2015	107.42	107.99	106.06	106.12
06/30/2015	106.95	107.32	105.77	105.97
07/01/2015	106.72	107.95	106.04	107.85
07/02/2015	108.34	108.61	107.35	107.55
07/06/2015	107.38	108.22	107.25	107.6
07/07/2015	107.59	109.9	107.36	109.77
07/08/2015	109.11	109.73	108.89	109.03
07/09/2015	110.07	110.17	108.67	108.7
07/10/2015	109.58	110.17	109.17	109.72
07/13/2015	110.33	110.95	109.95	110.86
07/14/2015	110.98	111.29	110.16	110.95
07/15/2015	110.81	111.43	110.39	111.2
07/16/2015	111.74	112.48	111.41	112.03
07/17/2015	111.62	112.47	111.36	112.4
07/20/2015	112.33	113	112.09	112.94
07/21/2015	112.85	112.9	111.76	112.49
07/22/2015	112.51	113.41	111.74	112.2
07/23/2015	112.54	112.54	110.52	111.63
07/24/2015	111.73	112.67	111.51	111.84
07/27/2015	111.72	112.54	111.19	112.36
07/28/2015	112.56	113.42	112.29	113.29
07/29/2015	113.09	113.9	112.99	113.5
07/30/2015	112.93	114.77	112.41	114.57
07/31/2015	114.83	115.63	114.61	114.97
08/03/2015	114.75	115.7	114.38	115.69
08/04/2015	115.46	116.25	115.34	116
08/05/2015	116.5	117.83	115.91	117.61
08/06/2015	117.65	117.95	116.58	116.66
08/07/2015	116.53	116.76	115.96	116.71
08/10/2015	117.28	117.47	116.71	116.9
08/11/2015	116.18	116.67	115.85	116.64
08/12/2015	115.75	116	114.2	115.65
08/13/2015	115.9	116.31	115.52	115.78
08/14/2015	115.72	116.34	115.46	116.16
08/17/2015	115.74	116.26	115.25	116.23
08/18/2015	115.23	116.43	115.23	116.04
08/19/2015	115.6	116.11	114.89	115.37
08/20/2015	114.47	115.16	113.96	114.05
08/21/2015	113.48	113.71	111.36	111.41
08/24/2015	105.82	108.69	104.12	106.38
08/25/2015	109.08	109.45	103.19	103.35
08/26/2015	105.16	106.45	103.11	106.18
08/27/2015	106.81	108.11	105.81	107.73
08/28/2015	107.17	107.64	106.48	107.21
08/31/2015	106.9	107.05	106.23	106.53
09/01/2015	104.9	105.63	103.46	104.03
09/02/2015	104.43	104.94	103.6	104.79
09/03/2015	105.21	106.25	105.02	105.64
09/04/2015	104.23	104.55	103.16	103.52
09/08/2015	105.42	106.21	105.02	105.98
09/09/2015	107.08	107.2	103.62	103.87
09/10/2015	103.41	104.57	103.04	103.66
09/11/2015	103.6	104.08	103.16	104.05
09/14/2015	104.05	104.13	103.36	103.78
09/15/2015	105.23	106.08	104.25	105.64
09/16/2015	105.9	107.59	105.81	107.26
09/17/2015	107.33	109.07	106.97	107.84
09/18/2015	107.71	108.8	107.09	107.85
09/21/2015	108.45	109.08	108.01	108.77
09/22/2015	107.67	108.09	107	107.84
09/23/2015	107.68	108.15	107.14	107.86
09/24/2015	107.28	108.48	107.01	108.17
09/25/2015	108.99	109.95	108.39	108.71
09/28/2015	108.43	108.79	106.75	106.81
09/29/2015	106.8	107.97	106.66	107.74
09/30/2015	108.81	109.2	108.37	109.04
10/01/2015	108.33	108.86	107.98	108.74
10/02/2015	108.19	109.62	107.79	109.14
10/05/2015	110.06	112.16	109.82	112.02
10/06/2015	111.75	112.28	111.22	111.47
10/07/2015	111.64	112.6	111.24	112.03
10/08/2015	112	113.82	112	113.8
10/09/2015	114	114.9	113.77	114.73
10/12/2015	114.54	115.88	114.52	115.43
10/13/2015	114.98	115.63	114.83	115.05
10/14/2015	115.12	115.41	114.36	114.71
10/15/2015	115.42	116.27	115.24	116.13
10/16/2015	116.84	117.48	116.38	117.28
10/19/2015	117	117.52	116.5	117.45
10/20/2015	117.2	117.46	116.52	117.22
10/21/2015	117.61	120	117.01	118.09
10/22/2015	118.92	121.16	118.1	120.8
10/23/2015	121.69	122.73	120.63	121.24
10/26/2015	121.3	121.81	120.78	121.34
10/27/2015	120.87	121.38	120.36	121.04
10/28/2015	121.49	121.5	119.53	120.86
10/29/2015	120.55	122.13	120.17	121.77
10/30/2015	121.72	121.97	119.71	119.71
11/02/2015	120.61	121.59	120.42	121.56
11/03/2015	120.86	121.42	120.02	121.03
11/04/2015	121.28	121.28	119.55	119.86
11/05/2015	119.99	120.15	119.02	119.88
11/06/2015	119.28	119.65	117.15	118.58
11/09/2015	117.99	118.58	117.43	118.02
11/10/2015	117.81	119.2	117.5	118.92
11/11/2015	119.22	119.99	118.92	119.36
11/12/2015	118.7	119.28	117.44	117.69
11/13/2015	117.62	118.32	116.97	117.32
11/16/2015	117.32	119.69	117.13	119.53
11/17/2015	119.69	120.16	118.81	119.18
11/18/2015	119.34	121.13	118.97	120.94
11/19/2015	121.26	122.48	121.2	121.66
11/20/2015	122.4	122.97	120.08	120.23
11/23/2015	120.37	121.83	120.32	121.59
11/24/2015	120.77	121.52	120.38	121.11
11/25/2015	121.12	121.53	120.26	120.47
11/27/2015	120.77	121.08	120.31	120.85
11/30/2015	121.06	121.13	119.05	119.15
12/01/2015	120	121.94	119.32	121.13
12/02/2015	120.26	121.22	119.56	119.77
12/03/2015	120.28	120.56	117.52	118.25
12/04/2015	119.16	121.37	118.76	121.3
12/07/2015	121.15	122.15	120.8	122.11
12/08/2015	121.08	121.98	120.1	121.56
12/09/2015	120.63	122.77	119.84	120.28
12/10/2015	120.39	121.45	119.77	120.33
12/11/2015	119.18	119.68	118.57	119.2
12/14/2015	120.58	122.84	120.58	122.65
12/15/2015	123.19	125.08	122.82	124.44
12/16/2015	124.75	126.11	123.81	125.92
12/17/2015	125.8	126.23	125.15	125.84
12/18/2015	125.27	125.46	123.52	123.54
12/21/2015	124.31	125	123.93	124.92
12/22/2015	125.51	126.59	124.27	126.37
12/23/2015	126.49	128.13	126.37	127.06
12/24/2015	127.06	127.38	126.64	126.88
12/28/2015	126.7	128.5	126.23	128.23
12/29/2015	128.72	129.76	128.44	129.54
12/30/2015	129.51	129.89	129.07	129.43
12/31/2015	128.5	129.28	127.29	127.3

Menu

Create your free account now!

KMB: Kimberly-Clark Corporation Historical Data

2015 Historical Chart

Average

Low

High