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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 123.678
CLOSE 123.7308

Low

LOW 109.67

High

HIGH 136.21
DATEOPENHIGHLOWCLOSE
01/03/2017114.16114.91113.71114.56
01/04/2017114.91115.43114.76115.18
01/05/2017115.25116.09114.6116.01
01/06/2017116.01116.61115.43116.43
01/09/2017115.52116114.64114.64
01/10/2017114.5114.63113.97114.36
01/11/2017114.11114.83114.11114.41
01/12/2017114.26114.59113.98114.46
01/13/2017114.19114.89114.19114.59
01/17/2017114.88116.06114.57116.03
01/18/2017115.84116.78115.84116.4
01/19/2017116.4116.45115.62115.9
01/20/2017116.7117.17115.5116.22
01/23/2017115.92117.05115.92116.98
01/24/2017118.45122.03118.26121.79
01/25/2017121.41122.84121.4122
01/26/2017121.89122.64121.44122.15
01/27/2017122122.09120.65120.98
01/30/2017121.42121.42120.2120.59
01/31/2017120.67121.72120.51121.13
02/01/2017120.52121.58120.38121.01
02/02/2017121.44122.13121.18121.41
02/03/2017121.76122.32121.03121.54
02/06/2017121.06121.82120.85121.24
02/07/2017121.5122.9120.89122.45
02/08/2017122.45123.02122.12122.93
02/09/2017122.75124.33122.61123.58
02/10/2017123.32123.84123.05123.55
02/13/2017123.82123.86123.19123.43
02/14/2017123.59123.59121.78122.88
02/15/2017123.46124.68122.96124.41
02/16/2017124.41126.72123.71126.62
02/17/2017127.7132.19126.78131.93
02/21/2017130.85134.98130.85134.64
02/22/2017133.89136.21133.13134.83
02/23/2017134.94135.69133.93134.34
02/24/2017133.87134.56132.86133.66
02/27/2017132.75133.44131.32132.63
02/28/2017132.68133.31132.18132.55
03/01/2017132.84133.47132.48133.24
03/02/2017133.04134.75132.26134.5
03/03/2017134.05134.22132.92133.65
03/06/2017133.11133.8133.08133.33
03/07/2017133.41134.09133.16133.38
03/08/2017131.93132.81131.93132.35
03/09/2017132.22132.98132.08132.71
03/10/2017132.71133.92132.32133.89
03/13/2017133.55134.14133.04133.74
03/14/2017133.71134.3133.3133.54
03/15/2017133.68135.22133.5135
03/16/2017134.68135.05134.01134.53
03/17/2017134.62135.13133.09133.26
03/20/2017133.46134.16133.33133.74
03/21/2017134.1134.16133.36133.68
03/22/2017134.16134.34132.4132.84
03/23/2017132.8133.76132.56133.03
03/24/2017133.2133.25132.15132.45
03/27/2017132.09132.85131.48132.36
03/28/2017131.91133.24131.83132.73
03/29/2017132.37133.11132.26132.53
03/30/2017132.67132.9131.94132.24
03/31/2017132.15132.55131.6131.63
04/03/2017132.04132.35131.14131.51
04/04/2017131.71132.3131.1132.22
04/05/2017132.42132.96131.54131.7
04/06/2017131.78132.11131131.11
04/07/2017131.28132.25131.11131.33
04/10/2017131.48132.41131.24131.92
04/11/2017131.9132.75131.67132.63
04/12/2017132.8133.39132.26133.1
04/13/2017133.03133.1132.14132.67
04/17/2017132.84133.55132.84133.37
04/18/2017132.92134.24132.62133.91
04/19/2017133.82134.2132.95133.19
04/20/2017133.14133.19131.11131.23
04/21/2017130.58131.41129.41129.96
04/24/2017127.49130.95127.18130.4
04/25/2017131.47132.87130.7132.82
04/26/2017132.57132.57130.07130.13
04/27/2017130.26130.91129.69130
04/28/2017129.52130128.25129.75
05/01/2017129.35130.59129.21129.56
05/02/2017129.59130.13126.58126.74
05/03/2017126.43126.92125.55126.77
05/04/2017126.77128.25126.5128.19
05/05/2017128.58128.92128.1128.59
05/08/2017128.34128.89127.81128.32
05/09/2017128.39128.8128.08128.21
05/10/2017128.25129.42128.03129.15
05/11/2017128.81128.96127.39128.11
05/12/2017127.43128.24127.43127.99
05/15/2017128.09128.48127.89128
05/16/2017128.17128.6127.41127.42
05/17/2017127.45128.73126.74127.96
05/18/2017127.85128.29126.22126.72
05/19/2017127.04127.74126.66127.2
05/22/2017127.22127.76127.01127.08
05/23/2017127.21127.89126.7126.8
05/24/2017127.52128.15127.12128.03
05/25/2017128.04130127.94129.4
05/26/2017129.12129.81129.11129.51
05/30/2017129.35129.42128.39128.97
05/31/2017129.35131.26129.09129.73
06/01/2017130.29130.29128.17129.99
06/02/2017130.38130.75129.84130.64
06/05/2017130.31130.92129.75130.8
06/06/2017130.54131.17130.11130.96
06/07/2017129.9130.45129.66130.2
06/08/2017130.12130.2127.55128.05
06/09/2017127.97128.83127.55128.77
06/12/2017128.81129.94128.33128.82
06/13/2017128.95129.75128.46129.37
06/14/2017129.78130.87129.78130.37
06/15/2017130.02131.09129.75130.82
06/16/2017130.6131.28129.64130.21
06/19/2017130.86132.8130.13132.78
06/20/2017132.78133.85131.68132.97
06/21/2017132.93133.41131.5131.83
06/22/2017131.79132.21131.2131.75
06/23/2017131.75132.64131.75132.3
06/26/2017132.65134.29132.32133.52
06/27/2017133.3133.54131.45131.46
06/28/2017132.22132.56131.36131.5
06/29/2017130.99131.44128.78129
06/30/2017129.26130.05129.1129.11
07/03/2017129.61130128.41128.43
07/05/2017128.74129.2128.08128.66
07/06/2017128.25128.52126.31126.38
07/07/2017126.43127.39125.78126.8
07/10/2017127127.94126.63127.01
07/11/2017127.13127.2125.75125.81
07/12/2017124.45125.62123.72124.7
07/13/2017124.62124.99123.36123.9
07/14/2017124.19124.9123.96124.51
07/17/2017124.36125.21123.74124.69
07/18/2017124.81125.35124.15124.57
07/19/2017124.33124.91123.75123.95
07/20/2017124.31124.66123.65123.71
07/21/2017123.38125.31123125.28
07/24/2017125.29125.39123.75123.81
07/25/2017123.45124.9122.1124.68
07/26/2017124.59124.64121.84122.24
07/27/2017122.38124.21120.96124.21
07/28/2017124.08124.15121.32122.45
07/31/2017122.48124.02122.48123.16
08/01/2017123.16123.73121.53121.69
08/02/2017121.46121.98120.79121.36
08/03/2017121.35122.34121.11121.68
08/04/2017121.29121.91120.93121.32
08/07/2017121.32121.8120.78121.42
08/08/2017121.23121.79120.93121.44
08/09/2017121.44121.85120.96121.61
08/10/2017121.45121.62121.07121.07
08/11/2017121.6121.6120.54120.64
08/14/2017121.04121.75120.64121.69
08/15/2017121.7122.59121.45122.23
08/16/2017122.18122.78121.9122.33
08/17/2017122.22123.83122.12122.28
08/18/2017122.19122.27121.34121.39
08/21/2017121.58122.8121.3122.68
08/22/2017122.61122.98122.11122.43
08/23/2017122.32122.75121.43122.27
08/24/2017122.36122.49120.96120.99
08/25/2017121.07122.23121.07121.52
08/28/2017121.88122.42121.41122.37
08/29/2017122.24122.99122.21122.38
08/30/2017122.05122.41121.34122.3
08/31/2017122.41123.42121.83123.29
09/01/2017123.5124.15123.01123.21
09/05/2017122.76123.11121.77122.91
09/06/2017122.97123.34120.03120.31
09/07/2017119.91119.98118.36119.61
09/08/2017118.75119.17117.49118.13
09/11/2017118.62119.72118.15119.6
09/12/2017119.65120.77119.39120.6
09/13/2017120.6121.21119.81119.98
09/14/2017120120.97119.91120.83
09/15/2017120.71121.24120121.1
09/18/2017121.15122.1120.79121.87
09/19/2017122.08122.25121.32121.76
09/20/2017121.88122.13119.3120.16
09/21/2017120.02120.47117.93118.12
09/22/2017118.21118.76117.17117.52
09/25/2017117.88118.08117.28117.49
09/26/2017117.7117.98117.26117.68
09/27/2017117.45117.69115.91116.51
09/28/2017116.28117.31115.98116.96
09/29/2017116.85117.73116.65117.68
10/02/2017117.8118.12116.87116.97
10/03/2017117.27117.5115.55115.58
10/04/2017115.39117.63115.3117.19
10/05/2017117.2118.64117.2117.47
10/06/2017117.37117.8115.17115.39
10/09/2017115.67116.77114.68115.49
10/10/2017115.9116.85115.15116.45
10/11/2017117.09118.29116.92117.84
10/12/2017117.92118.17116.64117.56
10/13/2017117.78118.77117.51118.56
10/16/2017118.55118.85117.95118.22
10/17/2017118.08118.33116.79118.28
10/18/2017118.72118.72116.67117.3
10/19/2017116.79116.8115.44115.55
10/20/2017113.59114.08110.33113.44
10/23/2017113.52115.84112.15112.53
10/24/2017112.91113.15111.91112.04
10/25/2017112.29113.05111.43112.4
10/26/2017113.04114.4113.02113.59
10/27/2017112.98113.14111.49112.41
10/30/2017111.82112.5111.07111.27
10/31/2017111.52112.84111.08112.51
11/01/2017111.9113.46111.1112.05
11/02/2017112.06112.46110.52111.55
11/03/2017111.5112.3110.6110.79
11/06/2017111.14111.14109.69109.87
11/07/2017109.9112.14109.67111.93
11/08/2017112.57114.4112.57113.23
11/09/2017112.92114.12112.75113.29
11/10/2017113.06114.46113.04114.14
11/13/2017113.92115.62113.92115.41
11/14/2017115.11115.48114.04114.55
11/15/2017114.52115113.29113.43
11/16/2017113.81115.33113.63114.9
11/17/2017114.14115.36113.87114.32
11/20/2017114.65115.74114.22115.35
11/21/2017115.82117.93115.58117
11/22/2017116.54117.02115.67116.05
11/24/2017116.33117.07116.08116.48
11/27/2017116.6117.1116.29116.76
11/28/2017117117.57116.65117.38
11/29/2017117.21119.75117.04119.14
11/30/2017119.48120.3118.5119.76
12/01/2017119.6120.54118.79120.51
12/04/2017120.9123.42120.51123.11
12/05/2017123.48123.77121.75122.85
12/06/2017122.64123.26121.81122.16
12/07/2017121.33121.54119.22119.76
12/08/2017119.64120.23118.81120.11
12/11/2017118.94119117.46118.49
12/12/2017118.28118.28116.32116.4
12/13/2017116.44118.25116.14117.39
12/14/2017117.41118.11116.7117.25
12/15/2017117.73119.25117.73118.51
12/18/2017118.69120.29118.52119.65
12/19/2017120.15121.97119.79120.57
12/20/2017120.5120.85119.34120.45
12/21/2017120.48121.2120.13120.28
12/22/2017120.7121.15120.2120.66
12/26/2017120.45121.6119.94121.31
12/27/2017121.59122.29121.33121.88
12/28/2017121.93122.23119.68120.23
12/29/2017120.6121.49120.15120.66