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
KMB: Kimberly-Clark Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 129.5977
CLOSE 129.6244
Low
LOW 107.44
High
HIGH 143.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 112.8 | 113.05 | 111.01 | 111.79 |
| 01/03/2019 | 111.27 | 112.77 | 110.21 | 110.64 |
| 01/04/2019 | 110.81 | 112.36 | 109.73 | 111.88 |
| 01/07/2019 | 112.08 | 114.09 | 111.85 | 113.39 |
| 01/08/2019 | 114.35 | 115.18 | 112.6 | 114.95 |
| 01/09/2019 | 114.94 | 115.47 | 113.46 | 114.01 |
| 01/10/2019 | 114.22 | 116.73 | 113.63 | 116.66 |
| 01/11/2019 | 116.83 | 117.26 | 116.19 | 117.2 |
| 01/14/2019 | 116.34 | 116.95 | 115.51 | 116.25 |
| 01/15/2019 | 116.23 | 117.63 | 116 | 116.7 |
| 01/16/2019 | 116.19 | 116.93 | 114.49 | 114.74 |
| 01/17/2019 | 114.58 | 114.97 | 113.4 | 114.37 |
| 01/18/2019 | 116.55 | 117.97 | 116.15 | 116.87 |
| 01/22/2019 | 116.88 | 117.11 | 114.02 | 115.23 |
| 01/23/2019 | 111.07 | 114.51 | 109.41 | 112.15 |
| 01/24/2019 | 112.12 | 112.75 | 110.68 | 111.44 |
| 01/25/2019 | 111.43 | 112.22 | 108.07 | 108.12 |
| 01/28/2019 | 108 | 109.51 | 107.78 | 108.05 |
| 01/29/2019 | 108.23 | 109.08 | 107.44 | 108.15 |
| 01/30/2019 | 108.53 | 108.97 | 107.49 | 107.87 |
| 01/31/2019 | 107.69 | 111.83 | 107.63 | 111.38 |
| 02/01/2019 | 111.59 | 112.52 | 111.32 | 111.74 |
| 02/04/2019 | 112.1 | 112.79 | 111.84 | 112.77 |
| 02/05/2019 | 112.73 | 112.96 | 111.51 | 112.22 |
| 02/06/2019 | 111.98 | 114.36 | 111.59 | 114.16 |
| 02/07/2019 | 113.84 | 114.1 | 112.56 | 113.36 |
| 02/08/2019 | 113.27 | 115.71 | 113.06 | 115.69 |
| 02/11/2019 | 115.5 | 116.83 | 115.5 | 116.79 |
| 02/12/2019 | 117 | 117.19 | 115.68 | 116 |
| 02/13/2019 | 115.73 | 116.7 | 115.7 | 116.09 |
| 02/14/2019 | 115.55 | 117.48 | 115.01 | 116.85 |
| 02/15/2019 | 117.49 | 118.74 | 117.06 | 118.44 |
| 02/19/2019 | 118.41 | 119.89 | 117.72 | 119.57 |
| 02/20/2019 | 119.61 | 119.78 | 118.19 | 118.58 |
| 02/21/2019 | 118.63 | 119.85 | 117.89 | 119.73 |
| 02/22/2019 | 118.87 | 119.61 | 117.94 | 119.1 |
| 02/25/2019 | 119.55 | 119.55 | 117.43 | 117.78 |
| 02/26/2019 | 117.97 | 118.3 | 117.52 | 117.77 |
| 02/27/2019 | 117.15 | 117.71 | 116.55 | 116.67 |
| 02/28/2019 | 116.88 | 117.2 | 116.22 | 116.83 |
| 03/01/2019 | 116.83 | 117 | 115.07 | 115.68 |
| 03/04/2019 | 116.1 | 116.69 | 115.13 | 116.44 |
| 03/05/2019 | 116.65 | 117.39 | 116.35 | 116.68 |
| 03/06/2019 | 116.43 | 116.5 | 115.42 | 116.13 |
| 03/07/2019 | 115.5 | 116.7 | 114.62 | 115.18 |
| 03/08/2019 | 115.01 | 115.95 | 114.92 | 115.88 |
| 03/11/2019 | 115.93 | 117.65 | 115.71 | 117.59 |
| 03/12/2019 | 117.65 | 118.62 | 117.51 | 117.78 |
| 03/13/2019 | 118.01 | 118.77 | 117.71 | 118.47 |
| 03/14/2019 | 118.66 | 119.19 | 118.04 | 118.45 |
| 03/15/2019 | 118.26 | 120.25 | 118.26 | 120.19 |
| 03/18/2019 | 119.91 | 120.38 | 119.12 | 119.57 |
| 03/19/2019 | 119.5 | 120.07 | 119.06 | 119.94 |
| 03/20/2019 | 120.26 | 120.26 | 118.51 | 119.57 |
| 03/21/2019 | 119.32 | 121.6 | 119.32 | 121.46 |
| 03/22/2019 | 121.4 | 122.89 | 120.99 | 122.05 |
| 03/25/2019 | 122 | 122.38 | 121.43 | 121.91 |
| 03/26/2019 | 122.28 | 124.1 | 122.22 | 123.08 |
| 03/27/2019 | 122.61 | 123.37 | 122.19 | 123.35 |
| 03/28/2019 | 123.8 | 124.5 | 123.59 | 123.89 |
| 03/29/2019 | 123.84 | 124.29 | 123.05 | 123.9 |
| 04/01/2019 | 123.79 | 123.95 | 121.51 | 122.77 |
| 04/02/2019 | 122.51 | 123.24 | 122.07 | 122.65 |
| 04/03/2019 | 122.36 | 122.42 | 121 | 121.77 |
| 04/04/2019 | 122.16 | 122.3 | 121.65 | 121.99 |
| 04/05/2019 | 121.8 | 122.2 | 120.97 | 121.92 |
| 04/08/2019 | 121.61 | 121.91 | 121.13 | 121.64 |
| 04/09/2019 | 121.34 | 121.63 | 120.77 | 121.34 |
| 04/10/2019 | 121.11 | 121.89 | 121.11 | 121.66 |
| 04/11/2019 | 122.37 | 122.7 | 121.46 | 122.57 |
| 04/12/2019 | 122.6 | 123.26 | 122.04 | 123.18 |
| 04/15/2019 | 123.07 | 123.49 | 122.72 | 123 |
| 04/16/2019 | 123.35 | 123.5 | 121.95 | 123.32 |
| 04/17/2019 | 123.4 | 123.86 | 122.92 | 123.45 |
| 04/18/2019 | 123.69 | 124.76 | 122.41 | 123.55 |
| 04/22/2019 | 127.93 | 132.47 | 127.93 | 130.25 |
| 04/23/2019 | 130 | 130.5 | 125.41 | 125.62 |
| 04/24/2019 | 125.56 | 125.74 | 124.37 | 124.4 |
| 04/25/2019 | 123.66 | 124.33 | 122.82 | 124.01 |
| 04/26/2019 | 124.63 | 125.74 | 124.25 | 125.74 |
| 04/29/2019 | 125.36 | 126.18 | 124.89 | 125.25 |
| 04/30/2019 | 125.4 | 128.56 | 125.32 | 128.38 |
| 05/01/2019 | 127.9 | 128.25 | 125.47 | 125.47 |
| 05/02/2019 | 125.42 | 127.34 | 125.04 | 127.26 |
| 05/03/2019 | 127.22 | 127.71 | 126.92 | 127.5 |
| 05/06/2019 | 127.03 | 128.31 | 126.16 | 127.9 |
| 05/07/2019 | 127.22 | 128.26 | 125.39 | 126.18 |
| 05/08/2019 | 126.26 | 127.76 | 125.52 | 126.89 |
| 05/09/2019 | 127.02 | 127.2 | 125.71 | 126.4 |
| 05/10/2019 | 125.91 | 127.69 | 125.18 | 127.44 |
| 05/13/2019 | 126.37 | 128.39 | 126 | 128.02 |
| 05/14/2019 | 127.61 | 128.95 | 127 | 127.55 |
| 05/15/2019 | 128 | 128.88 | 127.31 | 128.67 |
| 05/16/2019 | 129 | 129.59 | 128.08 | 128.72 |
| 05/17/2019 | 128.11 | 129.6 | 127.82 | 128.93 |
| 05/20/2019 | 128.8 | 130.6 | 128.52 | 130.11 |
| 05/21/2019 | 130.33 | 130.62 | 129.75 | 130.08 |
| 05/22/2019 | 130.52 | 131.46 | 129.88 | 130.98 |
| 05/23/2019 | 130.5 | 131.37 | 130.06 | 130.91 |
| 05/24/2019 | 131.02 | 131.75 | 130.53 | 130.63 |
| 05/28/2019 | 130.92 | 131.69 | 128.45 | 128.62 |
| 05/29/2019 | 128.69 | 128.72 | 127.53 | 128.42 |
| 05/30/2019 | 128.7 | 130.65 | 128.48 | 130.22 |
| 05/31/2019 | 129.92 | 129.92 | 127.76 | 127.89 |
| 06/03/2019 | 128.41 | 131.12 | 128 | 131.03 |
| 06/04/2019 | 131.19 | 132.25 | 130.82 | 131.43 |
| 06/05/2019 | 131.89 | 133.99 | 131.09 | 133.5 |
| 06/06/2019 | 132.8 | 134.1 | 132.56 | 133.58 |
| 06/07/2019 | 134.25 | 135.78 | 134 | 134.91 |
| 06/10/2019 | 134.95 | 135.01 | 133.44 | 134.71 |
| 06/11/2019 | 134.7 | 135.71 | 134.04 | 134.61 |
| 06/12/2019 | 135.68 | 136.5 | 135.06 | 136.31 |
| 06/13/2019 | 136.58 | 137.39 | 135.75 | 137.32 |
| 06/14/2019 | 137.32 | 138.42 | 136.93 | 137.65 |
| 06/17/2019 | 137.47 | 137.9 | 136.01 | 137.2 |
| 06/18/2019 | 138.44 | 138.98 | 134.99 | 136.08 |
| 06/19/2019 | 135.81 | 136.24 | 134.19 | 135.88 |
| 06/20/2019 | 136.43 | 136.87 | 135.28 | 136.31 |
| 06/21/2019 | 136.68 | 136.79 | 135.11 | 135.59 |
| 06/24/2019 | 136.48 | 137.98 | 136.1 | 137.79 |
| 06/25/2019 | 137.37 | 137.88 | 136.66 | 136.83 |
| 06/26/2019 | 136.36 | 136.39 | 133.27 | 133.41 |
| 06/27/2019 | 133.53 | 134.65 | 133.22 | 133.92 |
| 06/28/2019 | 134.33 | 135.22 | 133.28 | 133.28 |
| 07/01/2019 | 134.22 | 135.68 | 133.55 | 135.42 |
| 07/02/2019 | 135.35 | 136.6 | 135.05 | 136.07 |
| 07/03/2019 | 137.1 | 138.65 | 137.02 | 138.35 |
| 07/05/2019 | 137.84 | 138 | 135.61 | 137.06 |
| 07/08/2019 | 136.93 | 138.69 | 136.93 | 138.49 |
| 07/09/2019 | 138.24 | 138.24 | 135.96 | 136.87 |
| 07/10/2019 | 137.5 | 138.75 | 137.24 | 137.8 |
| 07/11/2019 | 137.75 | 137.91 | 136.16 | 137.42 |
| 07/12/2019 | 138 | 138.9 | 137.49 | 138.76 |
| 07/15/2019 | 138.95 | 139.65 | 138.31 | 139.25 |
| 07/16/2019 | 139.78 | 140.62 | 138.36 | 138.52 |
| 07/17/2019 | 138.66 | 138.68 | 137.36 | 138.03 |
| 07/18/2019 | 137.1 | 137.61 | 136.42 | 137.54 |
| 07/19/2019 | 137.99 | 138.11 | 135.64 | 135.74 |
| 07/22/2019 | 135.91 | 136.23 | 133.71 | 134.26 |
| 07/23/2019 | 136.5 | 137.39 | 133.03 | 135.05 |
| 07/24/2019 | 135.98 | 136.59 | 134.01 | 134.65 |
| 07/25/2019 | 133.81 | 136.36 | 133.25 | 135.39 |
| 07/26/2019 | 135.79 | 137.54 | 134.76 | 137.17 |
| 07/29/2019 | 137.65 | 139 | 137.3 | 138.25 |
| 07/30/2019 | 138.62 | 140 | 137.96 | 138.3 |
| 07/31/2019 | 137.99 | 138.32 | 134.15 | 135.65 |
| 08/01/2019 | 135.16 | 137.11 | 134.62 | 135.24 |
| 08/02/2019 | 135.45 | 136.94 | 134.72 | 135.87 |
| 08/05/2019 | 135.8 | 136.3 | 132.75 | 133.63 |
| 08/06/2019 | 133.65 | 135.09 | 132.92 | 134.52 |
| 08/07/2019 | 134.06 | 137.05 | 132.32 | 136.13 |
| 08/08/2019 | 136.43 | 138.88 | 135.81 | 138.54 |
| 08/09/2019 | 138.93 | 139.75 | 137.15 | 138.37 |
| 08/12/2019 | 138.36 | 139.63 | 137.68 | 138.13 |
| 08/13/2019 | 138.41 | 140.65 | 137.73 | 139.42 |
| 08/14/2019 | 138.37 | 140.62 | 136.57 | 136.71 |
| 08/15/2019 | 137.68 | 139.95 | 137.27 | 139.27 |
| 08/16/2019 | 140.02 | 141.71 | 139.88 | 140.72 |
| 08/19/2019 | 140.95 | 143.16 | 140.79 | 142.74 |
| 08/20/2019 | 143.1 | 143.11 | 139.93 | 140.15 |
| 08/21/2019 | 140.96 | 142.32 | 140.67 | 141.91 |
| 08/22/2019 | 142.21 | 142.81 | 141.02 | 141.78 |
| 08/23/2019 | 141.52 | 142.06 | 137.57 | 138.41 |
| 08/26/2019 | 139.39 | 140.82 | 138.91 | 140.25 |
| 08/27/2019 | 141.18 | 141.58 | 140.34 | 141.14 |
| 08/28/2019 | 141.18 | 142.17 | 140.6 | 141.95 |
| 08/29/2019 | 142.79 | 142.99 | 140.43 | 141.84 |
| 08/30/2019 | 142.54 | 142.57 | 140.58 | 141.11 |
| 09/03/2019 | 141.02 | 141.85 | 139.69 | 141.51 |
| 09/04/2019 | 141.76 | 142.72 | 141.54 | 142.68 |
| 09/05/2019 | 141.75 | 142.66 | 139.28 | 139.48 |
| 09/06/2019 | 139.67 | 140.04 | 137.38 | 138.05 |
| 09/09/2019 | 138.86 | 138.86 | 132.06 | 133.27 |
| 09/10/2019 | 132.12 | 132.42 | 130.54 | 131.15 |
| 09/11/2019 | 131.04 | 131.96 | 129.21 | 131.91 |
| 09/12/2019 | 132.83 | 134.72 | 132.4 | 133.58 |
| 09/13/2019 | 132.09 | 133.87 | 131.8 | 132.41 |
| 09/16/2019 | 131.54 | 131.93 | 128.29 | 128.78 |
| 09/17/2019 | 128.66 | 132.07 | 128.66 | 131.92 |
| 09/18/2019 | 132.44 | 133.33 | 131.59 | 133.09 |
| 09/19/2019 | 133.34 | 134.94 | 133.04 | 134.12 |
| 09/20/2019 | 134.56 | 135.33 | 134 | 135.04 |
| 09/23/2019 | 136.91 | 137.7 | 136.01 | 136.83 |
| 09/24/2019 | 137.48 | 138.83 | 136.63 | 137.8 |
| 09/25/2019 | 137.95 | 138.89 | 136.89 | 137.58 |
| 09/26/2019 | 138.14 | 140.34 | 137.97 | 140.11 |
| 09/27/2019 | 142.03 | 142.39 | 140.8 | 142.06 |
| 09/30/2019 | 141.62 | 143.5 | 141.54 | 142.05 |
| 10/01/2019 | 141.67 | 142.34 | 140.2 | 141.66 |
| 10/02/2019 | 141.51 | 142.34 | 137.9 | 139.79 |
| 10/03/2019 | 140.12 | 140.72 | 138.83 | 139.72 |
| 10/04/2019 | 139.75 | 141.62 | 139.75 | 141.6 |
| 10/07/2019 | 141.49 | 141.73 | 140.02 | 140.16 |
| 10/08/2019 | 139.73 | 140.13 | 136.99 | 137.11 |
| 10/09/2019 | 137.71 | 138.14 | 136.37 | 137.35 |
| 10/10/2019 | 136.92 | 138.5 | 136.39 | 137.89 |
| 10/11/2019 | 137.74 | 138.59 | 137.02 | 137.63 |
| 10/14/2019 | 137.9 | 137.9 | 134.59 | 135.1 |
| 10/15/2019 | 135.56 | 135.78 | 133.13 | 133.87 |
| 10/16/2019 | 134.26 | 134.73 | 133.11 | 134.7 |
| 10/17/2019 | 134.64 | 135.9 | 134.64 | 135.62 |
| 10/18/2019 | 135.46 | 137.78 | 134.46 | 137.22 |
| 10/21/2019 | 136.99 | 139.55 | 136.68 | 139.19 |
| 10/22/2019 | 137 | 137.25 | 129.38 | 129.38 |
| 10/23/2019 | 130.56 | 134.61 | 129.91 | 134.29 |
| 10/24/2019 | 134.7 | 136.07 | 134.51 | 135.19 |
| 10/25/2019 | 135.2 | 136.23 | 134.18 | 134.2 |
| 10/28/2019 | 134.43 | 135 | 131.25 | 131.88 |
| 10/29/2019 | 131.69 | 133.65 | 131.07 | 132.94 |
| 10/30/2019 | 134.2 | 134.84 | 132.62 | 133.67 |
| 10/31/2019 | 133.32 | 134.05 | 132.07 | 132.88 |
| 11/01/2019 | 132.91 | 133.68 | 131.63 | 132.04 |
| 11/04/2019 | 131.9 | 132.57 | 129.01 | 129.36 |
| 11/05/2019 | 129.31 | 131.05 | 129.19 | 130.37 |
| 11/06/2019 | 130.98 | 132.42 | 130.83 | 131.72 |
| 11/07/2019 | 131.59 | 132.35 | 130.8 | 131.76 |
| 11/08/2019 | 131.79 | 133.04 | 130.64 | 131.46 |
| 11/11/2019 | 131.48 | 132.12 | 130.88 | 131.2 |
| 11/12/2019 | 131.26 | 132.08 | 130.89 | 131.35 |
| 11/13/2019 | 131.93 | 133.16 | 131.75 | 132.42 |
| 11/14/2019 | 132.17 | 133.43 | 131.94 | 132.39 |
| 11/15/2019 | 131.74 | 132.24 | 131.2 | 131.63 |
| 11/18/2019 | 131.43 | 134.39 | 131.43 | 132.52 |
| 11/19/2019 | 132.63 | 133.11 | 132.15 | 132.94 |
| 11/20/2019 | 133.3 | 134.85 | 132.9 | 134.6 |
| 11/21/2019 | 134.3 | 134.9 | 133.14 | 133.36 |
| 11/22/2019 | 133.63 | 134.57 | 131.8 | 133.53 |
| 11/25/2019 | 134.16 | 134.19 | 132.62 | 133.35 |
| 11/26/2019 | 133.74 | 134.61 | 133.01 | 134.57 |
| 11/27/2019 | 134.73 | 136.53 | 134.39 | 136.26 |
| 11/29/2019 | 136.53 | 136.76 | 135.84 | 136.34 |
| 12/02/2019 | 136.02 | 137.26 | 135.57 | 136.3 |
| 12/03/2019 | 136.04 | 136.72 | 135.16 | 136.03 |
| 12/04/2019 | 135.53 | 137.61 | 135.43 | 137.49 |
| 12/05/2019 | 136.22 | 136.67 | 135.85 | 136.52 |
| 12/06/2019 | 136.68 | 138.32 | 136.68 | 136.98 |
| 12/09/2019 | 137.01 | 137.29 | 136.02 | 136.98 |
| 12/10/2019 | 136.96 | 137.21 | 135.97 | 136.12 |
| 12/11/2019 | 136.14 | 137.42 | 136.07 | 136.9 |
| 12/12/2019 | 137.18 | 137.49 | 135.64 | 135.92 |
| 12/13/2019 | 135.28 | 136.68 | 134.9 | 135.94 |
| 12/16/2019 | 136.49 | 137.11 | 135.73 | 135.82 |
| 12/17/2019 | 135.45 | 135.87 | 134.59 | 135.21 |
| 12/18/2019 | 135.24 | 136 | 134.62 | 135.19 |
| 12/19/2019 | 135.56 | 136.8 | 135.03 | 136.74 |
| 12/20/2019 | 137.37 | 138.66 | 136.51 | 138.01 |
| 12/23/2019 | 137.81 | 138.34 | 136.76 | 136.97 |
| 12/24/2019 | 136.8 | 137.53 | 136.46 | 137.23 |
| 12/26/2019 | 137.1 | 137.79 | 136.87 | 137.23 |
| 12/27/2019 | 137.5 | 138.21 | 137.27 | 138.07 |
| 12/30/2019 | 137.79 | 137.81 | 136.3 | 136.89 |
| 12/31/2019 | 137 | 137.66 | 135.96 | 137.55 |