KMB: Kimberly-Clark Corporation Historical Data

2018 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 110.1509

CLOSE 110.1565

Low

LOW 97.1

High

HIGH 123.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	120.81	120.99	118.94	119.07
01/03/2018	119.49	119.62	116.68	117.08
01/04/2018	117.67	119.54	117.19	118.43
01/05/2018	118.51	118.89	117.71	118.17
01/08/2018	118.01	119.55	117.97	119.43
01/09/2018	119.45	119.45	116.75	116.8
01/10/2018	116.46	116.59	112.92	114.96
01/11/2018	115	115.24	112.32	112.7
01/12/2018	112.88	113.69	112	112.98
01/16/2018	113.66	114.64	113.21	114.26
01/17/2018	114.62	117.13	114.49	116.66
01/18/2018	116.36	116.77	114.88	115.34
01/19/2018	115.74	116.27	114.96	115.49
01/22/2018	115.2	117.07	115.07	116.91
01/23/2018	116.21	118.21	115.18	117.84
01/24/2018	117.93	120.05	116.86	119.71
01/25/2018	120.15	123.5	119.67	123.44
01/26/2018	122.6	122.6	120.35	122.23
01/29/2018	121.86	122.74	119.66	119.71
01/30/2018	119.5	119.99	118.27	118.5
01/31/2018	119.23	119.28	116.31	117
02/01/2018	116.85	118.09	116.4	117.9
02/02/2018	117.3	117.5	115.82	116.21
02/05/2018	116.03	117.02	111.62	111.88
02/06/2018	110.51	114.74	110.28	114.14
02/07/2018	114.12	115.02	112.25	112.36
02/08/2018	112.36	113.38	111.14	111.69
02/09/2018	112.35	112.35	109.51	111.44
02/12/2018	112.26	114.89	112	113.67
02/13/2018	113.18	113.9	112.46	112.66
02/14/2018	112.23	113.55	111.98	112.73
02/15/2018	113.12	115.93	112.52	115.82
02/16/2018	115.85	117.24	115.61	116.1
02/20/2018	115.51	115.51	113.45	114.45
02/21/2018	114.43	114.89	111.88	111.94
02/22/2018	112.39	113.95	112.12	112.81
02/23/2018	113.23	113.65	112.54	113.65
02/26/2018	113.9	114.63	113.21	114.46
02/27/2018	114.24	114.53	112.34	112.34
02/28/2018	113.24	113.48	110.87	110.92
03/01/2018	111	112.65	110.59	111.5
03/02/2018	111.21	112.73	111.21	112.55
03/05/2018	112.16	113.64	112.02	113.18
03/06/2018	113.13	113.49	111.03	113.05
03/07/2018	112.36	112.71	111.34	111.76
03/08/2018	110.99	112.06	110.76	112.05
03/09/2018	112.42	113.16	111.32	111.94
03/12/2018	111.8	113.71	111.65	113.06
03/13/2018	113.4	114.07	112.7	112.96
03/14/2018	113.22	113.69	110.75	111.08
03/15/2018	111.2	111.78	110.46	110.94
03/16/2018	111.38	112.29	110.9	112.02
03/19/2018	112.08	112.75	110.68	111.09
03/20/2018	111.39	111.92	109.82	110.12
03/21/2018	109.81	109.97	107.6	108.4
03/22/2018	108.14	109.3	107.42	107.48
03/23/2018	107.83	107.95	104.58	104.74
03/26/2018	105.88	106.53	105.19	105.56
03/27/2018	105.51	108.8	105.37	107.5
03/28/2018	107.9	109.97	107.72	109.46
03/29/2018	110.34	112.5	109.82	110.13
04/02/2018	109.75	110.12	106.55	107.09
04/03/2018	107.27	108.22	106.5	107.88
04/04/2018	107.46	109.93	106.98	109.29
04/05/2018	109.35	109.92	108.08	109.41
04/06/2018	109.13	111.13	107.56	108.6
04/09/2018	108.78	109.66	107.63	108.36
04/10/2018	108.76	109.53	108.17	108.47
04/11/2018	108.01	108.74	107.39	107.79
04/12/2018	107.84	108.31	106.14	106.16
04/13/2018	106.37	106.67	105.62	105.84
04/16/2018	106.34	107.57	106.11	106.81
04/17/2018	107.07	107.19	105.5	106.6
04/18/2018	106.97	107.58	106.48	106.53
04/19/2018	104.77	105	102.16	103.34
04/20/2018	102.76	102.98	98.92	100.03
04/23/2018	100.27	101.66	97.53	98.52
04/24/2018	97.68	101.5	97.1	100.4
04/25/2018	100.06	103.21	100.06	102.3
04/26/2018	102.34	103.44	102.07	102.69
04/27/2018	102.4	104.88	102.35	104.51
04/30/2018	104.72	105	103.04	103.54
05/01/2018	102.97	103.62	102.01	103.21
05/02/2018	102.78	103.06	100.76	101.07
05/03/2018	101.24	103.28	101.02	102.35
05/04/2018	102.46	104.19	102.24	103.73
05/07/2018	104.07	104.24	102.49	103.16
05/08/2018	103.18	103.6	101.71	101.85
05/09/2018	102.54	103.43	101.62	103.06
05/10/2018	103.17	104.3	103.17	103.83
05/11/2018	104.16	105.27	103.74	104.9
05/14/2018	104.98	105.1	104.14	104.8
05/15/2018	104.06	104.54	102.62	104
05/16/2018	104.09	105.05	103.88	104.89
05/17/2018	105	105.56	104.22	104.87
05/18/2018	104.88	104.88	103.09	103.67
05/21/2018	104.13	104.77	103.49	104.72
05/22/2018	104.77	105.92	104.11	104.78
05/23/2018	104.71	104.95	104.11	104.55
05/24/2018	104.58	104.85	103.66	104.36
05/25/2018	104.3	105.93	104.06	105.46
05/29/2018	104.96	106.18	104.47	104.83
05/30/2018	105	105.92	103.63	105.42
05/31/2018	105.03	105.03	100.32	100.85
06/01/2018	101.52	101.96	100.44	100.87
06/04/2018	101.06	101.73	101	101.35
06/05/2018	101.8	101.8	100.43	100.81
06/06/2018	100.97	101.13	99.72	100.75
06/07/2018	99.83	102.63	99.63	101.82
06/08/2018	101.76	103.41	101.68	103.27
06/11/2018	103.17	104.05	103.05	103.64
06/12/2018	103.75	103.92	102.29	103.53
06/13/2018	103.86	104.08	102.76	102.89
06/14/2018	102.76	102.98	101.59	102.04
06/15/2018	102.09	103.62	101.74	103.44
06/18/2018	102.85	103.18	100.2	100.74
06/19/2018	100.58	102.84	100.39	102.34
06/20/2018	102.12	102.33	101.05	101.65
06/21/2018	100.49	101.59	99.36	100.14
06/22/2018	100.1	102.01	100	100.97
06/25/2018	100.74	104.12	100.74	103.88
06/26/2018	103.89	104.12	101.78	103.32
06/27/2018	103.06	104.32	101.84	103.4
06/28/2018	103.39	104.95	103.19	104.53
06/29/2018	104.47	106.12	103.92	105.34
07/02/2018	104.75	105.38	104.19	104.97
07/03/2018	105.65	105.76	104.37	104.6
07/05/2018	105.25	106.87	104.95	106.77
07/06/2018	106.88	107.59	106.4	106.85
07/09/2018	106.28	106.79	105	105.15
07/10/2018	105.15	105.25	103.17	104.76
07/11/2018	104.84	105.58	104.5	105.12
07/12/2018	105.44	105.79	104.61	105.13
07/13/2018	104.93	106.7	104.75	105.62
07/16/2018	105.68	105.94	104.61	105.4
07/17/2018	105.42	106.57	105.37	106.47
07/18/2018	105.89	105.9	103.8	103.9
07/19/2018	103	104.05	102.15	103.55
07/20/2018	103.46	105.3	103.21	104.68
07/23/2018	104.8	105.51	103.85	105.44
07/24/2018	103.23	106.2	103	106.16
07/25/2018	106.07	106.83	105.48	106.36
07/26/2018	106.73	108.7	106.45	108.06
07/27/2018	107.57	109.19	107.03	108.04
07/30/2018	107.39	108.39	107.15	108.01
07/31/2018	108.12	114.7	108.12	113.86
08/01/2018	113.44	113.44	111.37	112.34
08/02/2018	112.43	115.44	112.39	115.37
08/03/2018	115.5	119.49	115.5	116.7
08/06/2018	116.07	117.47	115.9	116.6
08/07/2018	116.01	116.1	113.64	114
08/08/2018	113.67	113.93	112.09	112.13
08/09/2018	111.95	112.54	111.15	111.21
08/10/2018	110.84	111.6	109.88	110.09
08/13/2018	110.53	111.45	109.19	111.03
08/14/2018	111.11	111.81	110.75	111.13
08/15/2018	110.77	116.72	110.42	116.46
08/16/2018	117.25	118.65	115.96	118.26
08/17/2018	118.05	119.75	117.87	119.56
08/20/2018	119.77	120.48	117.87	118.11
08/21/2018	117.87	118	115.96	116.94
08/22/2018	116.94	116.94	115.72	115.94
08/23/2018	115.72	116.6	115.05	116.19
08/24/2018	116.07	116.85	115.63	116.34
08/27/2018	116.66	116.95	114.91	115.23
08/28/2018	115.71	116.45	115.06	115.31
08/29/2018	115.59	116.14	115.04	115.12
08/30/2018	115	115.48	113.88	114.38
08/31/2018	114.63	115.75	114.2	115.54
09/04/2018	115.06	115.25	113.36	113.68
09/05/2018	113.18	116.86	113.17	116.69
09/06/2018	114.91	116.63	114.11	116.05
09/07/2018	115.51	115.84	114.94	115.47
09/10/2018	116.06	116.65	115.57	115.7
09/11/2018	115.59	115.81	115	115.15
09/12/2018	115.06	116.5	114.53	116.31
09/13/2018	116.21	116.21	114.91	116.05
09/14/2018	116.18	116.53	115.19	116.45
09/17/2018	116.45	117.27	115.55	117.09
09/18/2018	117.57	117.57	116.12	117.07
09/19/2018	117.04	117.38	115.88	116.15
09/20/2018	115.84	116.92	115.78	116.77
09/21/2018	117.14	117.42	116.59	116.72
09/24/2018	116.34	116.48	113.91	113.98
09/25/2018	114.64	114.64	112.37	112.51
09/26/2018	112.78	114.05	112.3	113.07
09/27/2018	113.04	114.25	112.54	112.92
09/28/2018	112.63	113.66	112.63	113.64
10/01/2018	113.75	114.28	113	113.6
10/02/2018	113.67	114.72	113.36	114.61
10/03/2018	115.37	115.85	112.36	112.54
10/04/2018	111.57	112.56	110.74	112.39
10/05/2018	112.56	114.14	112.56	113.45
10/08/2018	111.95	114.87	111.88	114.27
10/09/2018	114.38	115.59	113.88	114.11
10/10/2018	111.69	115.19	111	112.94
10/11/2018	113.13	113.91	108.05	108.13
10/12/2018	108.85	109.57	107.52	109.14
10/15/2018	109.09	111.39	108.95	110.29
10/16/2018	110.42	110.64	109.56	110.07
10/17/2018	109.51	110.28	107.7	108.82
10/18/2018	108.91	110.01	108.38	109.48
10/19/2018	112.06	113.33	110.13	110.23
10/22/2018	111.13	112.4	104.86	106.4
10/23/2018	105.39	105.83	103.72	104.14
10/24/2018	104.43	107.73	104.31	105.21
10/25/2018	105.47	106.68	104.3	104.57
10/26/2018	103.9	104.27	100.32	102.31
10/29/2018	102.85	103.8	101.28	102.3
10/30/2018	103.09	106.55	103.01	106.23
10/31/2018	105.81	106	103.42	104.3
11/01/2018	104.11	106.22	104.11	106.03
11/02/2018	106.66	106.86	104.53	105.48
11/05/2018	105.85	107.15	105.21	106.87
11/06/2018	106.55	107.56	106.36	106.98
11/07/2018	107.22	107.65	106	107.49
11/08/2018	107.17	107.8	106.44	107.21
11/09/2018	107.68	109.77	107.4	109.45
11/12/2018	109.38	111.28	109.21	110.38
11/13/2018	110.37	111.28	109.2	109.97
11/14/2018	110.02	111.89	109.96	110.98
11/15/2018	110.66	110.94	109.41	110.79
11/16/2018	111.15	112.17	110.34	111.27
11/19/2018	110.8	112.48	109.84	110.45
11/20/2018	110.86	112.7	110.08	111.6
11/21/2018	111.3	111.97	110.29	110.67
11/23/2018	110.84	113.82	110.4	112.82
11/26/2018	112.63	113.26	111.5	113.02
11/27/2018	113.07	115.59	113.02	115.45
11/28/2018	115.06	115.79	113.78	114.03
11/29/2018	114.05	115.38	113.65	114.95
11/30/2018	114.57	115.57	114.2	115.37
12/03/2018	115.41	115.41	112.15	113.19
12/04/2018	113.83	114.28	112.09	112.51
12/06/2018	111.45	112.96	110.16	112.91
12/07/2018	113.04	113.84	112.39	113.5
12/10/2018	113.86	114.06	111.27	113.69
12/11/2018	113.96	116.24	113.85	115.76
12/12/2018	115.74	116.28	113.61	113.92
12/13/2018	114.7	118.58	114.24	118.4
12/14/2018	117.94	118.39	116.63	117.42
12/17/2018	117.34	117.92	113.46	114.18
12/18/2018	114.57	115.87	112.66	113.44
12/19/2018	113.59	116.17	112.95	113.88
12/20/2018	113.88	114.87	112.5	114.07
12/21/2018	113.65	117.05	112.23	115.95
12/24/2018	115.18	115.18	106.84	106.85
12/26/2018	107.62	110.77	106.59	110.75
12/27/2018	110.09	112.93	108.5	112.87
12/28/2018	113.25	114.86	112.34	113.21
12/31/2018	113.44	114.29	112.07	113.94

Menu

Create your free account now!

KMB: Kimberly-Clark Corporation Historical Data

2018 Historical Chart

Average

Low

High