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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 141.6325
CLOSE 141.6774

Low

LOW 110.66

High

HIGH 160.16
DATEOPENHIGHLOWCLOSE
01/02/2020137.4137.57135.01135.83
01/03/2020134.98136.77134.62135.79
01/06/2020135.84136.48135.33136.09
01/07/2020135.49136.73135.29135.97
01/08/2020136.35138.06135.93137.29
01/09/2020137.55139.59136.92139.46
01/10/2020139.29140.78138.65140.23
01/13/2020140.27141.58140.1140.9
01/14/2020140.81141.05140.16140.99
01/15/2020141.17142.45141.17142.16
01/16/2020142.46143.43142.22143.43
01/17/2020143.52144.74143.41144.5
01/21/2020144.6144.84143.06144.59
01/22/2020144.89145.82144.34144.39
01/23/2020140.11149.23138.3144.65
01/24/2020145.51146.6143.12143.42
01/27/2020142.87145.08142.11143.96
01/28/2020144.13145.46143.97144.89
01/29/2020144.84145.17143143.2
01/30/2020143.39144.83142.88144.63
01/31/2020145.15147.66143.2143.24
02/03/2020143.7144.56143.14143.78
02/04/2020144.21145.47143.11143.38
02/05/2020143.54145.09143.24145.07
02/06/2020145.16146.08144.51144.53
02/07/2020144.73145.23144.43144.82
02/10/2020145.07146.53145.01146.21
02/11/2020146.06146.65144.86145.25
02/12/2020144.54145.23143.9144.29
02/13/2020144.49145.59144.18144.74
02/14/2020144.88145.63144.26145.56
02/18/2020144.97145.08143.52143.84
02/19/2020143.88144.99143.38143.77
02/20/2020143.37143.85141.82142.17
02/21/2020141.64142.61141.12141.35
02/24/2020140.73142139.68140.12
02/25/2020139.95141.39138.64138.98
02/26/2020139.25141.37137.87138.26
02/27/2020137.65139.26133.95134.01
02/28/2020131.11132.64126.86131.19
03/02/2020132.13141.18132.13141.1
03/03/2020141.66143.74138.21140.79
03/04/2020143.33149.1142.93148.25
03/05/2020144.56146.98141.85143.31
03/06/2020139.14147.34138.64146.46
03/09/2020139.6147.53138.95141.32
03/10/2020143.42144.23134.53141.02
03/11/2020138139.29131.84134.16
03/12/2020127.08131.64121.78122.31
03/13/2020127.92134.95125.23134.18
03/16/2020122.29139.68122.29134.71
03/17/2020137.42146.85133.56144.07
03/18/2020138.84145.01132.17134.35
03/19/2020135.78136.57123.56126.41
03/20/2020125.86127.43117.65118.28
03/23/2020117.97121.77111.15112.34
03/24/2020116.23118.13110.66117.38
03/25/2020117.59121.69113.61116.36
03/26/2020117.2124.66116.68124.01
03/27/2020122.01129.89121.54124.89
03/30/2020128.96132.96126.36132.43
03/31/2020131.27132.16127.28127.87
04/01/2020124.88126.77122.76125.66
04/02/2020124.43130.27124.19129.28
04/03/2020128.61131.4127.21129.92
04/06/2020132.31134.34129.65133.15
04/07/2020134.93135.44130.92131.39
04/08/2020132.76133.4130.45132.64
04/09/2020132.17136.33130.52131.49
04/13/2020131.15133.52130.35132.71
04/14/2020136.23140.63135.22140.09
04/15/2020138.71140136.74137.67
04/16/2020138.79140.62136.91139.73
04/17/2020140.72142.07137.26141.94
04/20/2020141.12141.44139.31139.72
04/21/2020137.94140.82137.68139.47
04/22/2020140.95143.34137.3142.8
04/23/2020142.7144.6139.61140.36
04/24/2020140.18141.95139.48141.66
04/27/2020142.02142.25139.77140.36
04/28/2020141.1141.86138.77141
04/29/2020140.41140.63137.53138.96
04/30/2020138.8140.28137.6138.48
05/01/2020137.98139.55136.17136.78
05/04/2020137.27137.6135.45135.73
05/05/2020136.21138.51135.7137.13
05/06/2020137.01137.73134.55134.77
05/07/2020136.36138.27135.93136.7
05/08/2020138.79139.09137.43138.51
05/11/2020138.45139.6137.55138.57
05/12/2020139139.87137.52137.82
05/13/2020137.45139.48136.5137.01
05/14/2020136.94137.66134.22136.59
05/15/2020136.65138.7135.94138.64
05/18/2020139.17139.64136.31137.73
05/19/2020136.75137.17135.12135.27
05/20/2020135.68137.45134.25136.85
05/21/2020136.73137.93135.81137.46
05/22/2020137.37140.24136.34139.74
05/26/2020140.36140.91135.77136
05/27/2020136.18138.43134.53138.42
05/28/2020139.8141.37138.8140.8
05/29/2020141.02141.81139.57141.44
06/01/2020141.5142.69140.65141.28
06/02/2020140.65142.09140.2142.05
06/03/2020143.36143.36141.34141.66
06/04/2020140.06140.78137.42137.72
06/05/2020137.89140.67135.45139.28
06/08/2020137.22139.28137.08138.92
06/09/2020139.18139.3136.9138.58
06/10/2020138.83139.55137.85138.51
06/11/2020139.72140.45136.52136.97
06/12/2020137.29138.36135.22135.94
06/15/2020134.86139.52133.77139.11
06/16/2020140.74141.41139.16140.64
06/17/2020141.08143.1140.64142.05
06/18/2020142.06142.87141.59142.41
06/19/2020144.54144.86141.68143.96
06/22/2020142.71143.43141.05142.06
06/23/2020142.53143.34140.17140.56
06/24/2020140140.72137.82137.91
06/25/2020138.51138.87136.88138.79
06/26/2020138.99139.95136136.89
06/29/2020138.1140.04137.15139.45
06/30/2020139.86141.81139.76141.35
07/01/2020141.16142.74141.01141.89
07/02/2020143.13144.04142.4143.2
07/06/2020143.79144.43141.78142.73
07/07/2020142.31143.89141.73142.52
07/08/2020142.39143.5142.11143.35
07/09/2020143.01143.86141.96142.22
07/10/2020142.68143.78141.8143.24
07/13/2020143.1144.68141.7142.14
07/14/2020142.23144.31142.17143.96
07/15/2020144.22145142.73143.28
07/16/2020143.71144.62142.41143.68
07/17/2020144.39144.91143.7144.37
07/20/2020144.47144.64142.29142.69
07/21/2020143.95144.78142.6143.8
07/22/2020143.78144.8142.41144.3
07/23/2020145.44149.36145147.33
07/24/2020147.77148.9146.66147.34
07/27/2020147.13148.22146.1147.38
07/28/2020147.7150.79147.5150.78
07/29/2020150.77152.73150152.04
07/30/2020152.01152.01150.21151.96
07/31/2020151.09152.52150.42152.04
08/03/2020151.59152.48151.07151.6
08/04/2020152156.31151.44156.3
08/05/2020155.73156.57155.14155.84
08/06/2020155.67156.88155.22156.47
08/07/2020156.5158.31156.45157.26
08/10/2020157.61158.93157.17158.09
08/11/2020157.88158.38155.17155.79
08/12/2020156.59160.16156.15158.84
08/13/2020158.72159.14157.82158.46
08/14/2020158.43158.71157.74158.23
08/17/2020157.95158.88157.56157.81
08/18/2020157.71158.5156.17157.62
08/19/2020157.95158.43157.03157.35
08/20/2020157157.91156.35157.57
08/21/2020157.38157.62156.14157.3
08/24/2020157.33158.1156.82157.42
08/25/2020157.68157.68155.79156.05
08/26/2020155.84156.76155.48156
08/27/2020156.57157.59156.14156.2
08/28/2020156.12156.58154.65156.5
08/31/2020156.42157.91156.41157.76
09/01/2020157.39157.7153.93154.26
09/02/2020154.05157.35154.05156.51
09/03/2020155.73156.43151152.25
09/04/2020152.34154.28150.09152.23
09/08/2020152.3153148.33148.97
09/09/2020150.82153.07150.54151.45
09/10/2020151.1151.61148.03148.15
09/11/2020148.6149.04147.25148.5
09/14/2020149.26149.66148.15148.5
09/15/2020148.5149.55146.39146.48
09/16/2020146.76148.92146.58147.75
09/17/2020146.77147.82145.39146.62
09/18/2020146.04147.34144.68145.97
09/21/2020145.85146.81144.36145.87
09/22/2020145.56147.88145.55146.96
09/23/2020147.12147.28144.62144.82
09/24/2020144.72147.17144.54146.48
09/25/2020146.01146.86145.4146.42
09/28/2020146.97148.43146.3147.56
09/29/2020147.6147.94146.02146.34
09/30/2020146.94148.32146.68147.66
10/01/2020148.08148.65146.5147.63
10/02/2020146.62148.51145.83147.43
10/05/2020147.34149.62147.34149.53
10/06/2020149.53151.46149.22150
10/07/2020150.48151.69149.57150.85
10/08/2020151.2151.2149.77150.31
10/09/2020150.6152.75150.5152.49
10/12/2020153.07154.33152.53153.39
10/13/2020154.03155.45153.3154.22
10/14/2020153.72155.26151.26152.64
10/15/2020152.9155152.25154.32
10/16/2020154.05154.19152.68153.33
10/19/2020153.33154.15150.42150.81
10/20/2020152.29152.74148.01148.52
10/21/2020147.8149.52147.09148.38
10/22/2020140.75142.43136.04138.09
10/23/2020138.56139.26136.71136.88
10/26/2020136.02137.4134.57135.69
10/27/2020136.6137.83134.76134.76
10/28/2020133.05134.08131.13132.99
10/29/2020132.39134.14130.55132.83
10/30/2020133.35134.56131.05132.59
11/02/2020134.27136.34133.7134.35
11/03/2020135.06137.11134.6135.35
11/04/2020136.17137.75134.89135.12
11/05/2020136.59136.73134.2134.32
11/06/2020134.4136.95134.35136.18
11/09/2020135.16136.5132.36132.66
11/10/2020132.4137.06131.14136.55
11/11/2020137.28137.91135.61137.78
11/12/2020138.02138.84136.55138.13
11/13/2020138.28140.35137.93140.34
11/16/2020139.17142.47138.66142.09
11/17/2020140.65144.44140.65143.83
11/18/2020144144.39141.03141.06
11/19/2020142.31143.78140.61141.74
11/20/2020141.62142.35139.3139.76
11/23/2020139.78140138.28139.22
11/24/2020139.79141.47139.05139.2
11/25/2020140.16141.68140.13140.7
11/27/2020140.79142.98140.75141.37
11/30/2020141.49142.47139.09139.31
12/01/2020139.5141.42138.46141.28
12/02/2020141.05141.37137.82138.34
12/03/2020136.64137.95136.45137.82
12/04/2020137.76138.06136.08137.4
12/07/2020137137.58136.08136.92
12/08/2020135.95137.56135.17136.57
12/09/2020136.5136.71135.2135.76
12/10/2020135.84136.3133.95134.06
12/11/2020133.67136.72133.66136
12/14/2020136.75137.9135.94136
12/15/2020136.34136.71135.36135.82
12/16/2020136.16137.27135.41136.01
12/17/2020136.4138.09135.4136.32
12/18/2020136.3136.5134.6135.08
12/21/2020134.5134.81132.24134.24
12/22/2020134.1134.4132.08132.67
12/23/2020133.04134.41132.68133.5
12/24/2020133.57134.35133.05133.89
12/28/2020134.27134.78133.42133.95
12/29/2020134.18135.61133.76134.13
12/30/2020133.88133.94132.91133.13
12/31/2020133.56134.91133.15134.83