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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 130.1907
CLOSE 130.1845

Low

LOW 108.74

High

HIGH 145.79
DATEOPENHIGHLOWCLOSE
01/03/2022141.88142.85139.61142.43
01/04/2022142.27144.91142.11143.2
01/05/2022143.03145.32143.03144.06
01/06/2022143.77145.28142.97143.12
01/07/2022143.44144.32142.3143.74
01/10/2022143.55145.79143.55144.59
01/11/2022143.34144.15141.17143.14
01/12/2022142.06143.88141.82143.09
01/13/2022142.95143.49141.74142.89
01/14/2022143143.73141.85143.2
01/18/2022142.49142.52140.08140.88
01/19/2022141.08143.69140.79142.68
01/20/2022142.2143.13141.37141.57
01/21/2022143.11144.47142.51143.32
01/24/2022143.81144.57138.79141.8
01/25/2022141.68141.68138.11139.63
01/26/2022130.45135.77130.25134.84
01/27/2022134.95138.94134.92137.48
01/28/2022136.98139.05135.64138.92
01/31/2022137.82138.28136.77137.65
02/01/2022137.93138.38135.49137.26
02/02/2022135.44137.04135.32135.62
02/03/2022135.86137.57135.25136.48
02/04/2022135.64135.82132.59132.66
02/07/2022133.54134.06131.89133.27
02/08/2022133.39134.3132.65133.23
02/09/2022133.79134.07131.88131.89
02/10/2022131.15131.56130.18130.95
02/11/2022131.55132.79131.02132.33
02/14/2022132.33132.79129.85132.37
02/15/2022132.69133.27130.89131.5
02/16/2022131.34132.19129.54131.02
02/17/2022130.91132.09130.24131.63
02/18/2022131.89133.28131.7133.15
02/22/2022133.37133.45131.89132.85
02/23/2022133.43133.47131.74131.94
02/24/2022131.34131.74126.97128.57
02/25/2022129.32132.28129.04131.81
02/28/2022130.51130.53128.79130.15
03/01/2022129.71130.5127.54128.67
03/02/2022128.68130.13128.06129.82
03/03/2022128.86130.49128.41129.55
03/04/2022128.3129.52127.73129.13
03/07/2022128.59129.09126.36127.94
03/08/2022127.01127.64123.12123.19
03/09/2022125.44125.65122.87123.56
03/10/2022123123.33118.56119.79
03/11/2022119.29120.71117.42117.53
03/14/2022117.79121.23117.32119.12
03/15/2022119.8121.49119.7121.05
03/16/2022121.66121.9119.57121.42
03/17/2022121.55121.88120.31121.34
03/18/2022121.41121.93120.09120.85
03/21/2022121.31122.43120.07120.73
03/22/2022121.52122.8120.65122.39
03/23/2022123.2123.24120.26120.61
03/24/2022120.55121.1119.94120.09
03/25/2022120.83121.29119.41120.28
03/28/2022120.85122.46120.71122.43
03/29/2022122.68124.78122.68124.06
03/30/2022123124.19122.95123.85
03/31/2022123.51124.42122.31123.16
04/01/2022123.45125.08122.4125.03
04/04/2022124.16125.06122.65125.02
04/05/2022124.62126.21124.48125.13
04/06/2022124.75126124.39125.97
04/07/2022126.3127.3125.12126.69
04/08/2022127.24127.69125.82126.08
04/11/2022126.55127.19125.2126.53
04/12/2022126.24126.93125.18125.94
04/13/2022125.87126.52125.53126.39
04/14/2022127.14127.35126.04126.42
04/18/2022126.44126.76124.68124.96
04/19/2022124.71127.02123.85126.87
04/20/2022127128.24127127.6
04/21/2022127.83129.61127.54128.1
04/22/2022138.72141.4137.2138.51
04/25/2022138.65144.53138.32143.48
04/26/2022143.81144.39139.14139.18
04/27/2022139.18141.6138.52140.48
04/28/2022140.67142.39139.28141.99
04/29/2022140.89141.71138.66138.83
05/02/2022139.74139.82134.46136.02
05/03/2022136.56138.72136.04137.3
05/04/2022136.41139.7136.03139.14
05/05/2022138.67138.67135.58136.68
05/06/2022136.89137.81135.58137.6
05/09/2022137.6142.23137140.34
05/10/2022140.41141.14138.03138.95
05/11/2022139.19140.72138.21138.91
05/12/2022138.92140.61138.05139.61
05/13/2022140.17140.17137.51139.16
05/16/2022138.78139.45137.47138.93
05/17/2022138.6139.34136.61138.66
05/18/2022137.93137.94132.1132.51
05/19/2022131.1132.07127.14129.05
05/20/2022129.08129.4125.46128.34
05/23/2022128.89130.06127.44129.41
05/24/2022129.47132.35129.06132.15
05/25/2022132.13132.13130.38131.37
05/26/2022132.47134.01132.16132.41
05/27/2022132.96133.47132.01133.43
05/31/2022132133.63130.8133.02
06/01/2022133.42134.22130.67131.4
06/02/2022131.5132.02127.96131.79
06/03/2022131.43132.56130.89131.44
06/06/2022131.59133.04131.37131.88
06/07/2022130.41132.27130.1132.1
06/08/2022131.71131.79130.46130.81
06/09/2022130.02130.65127.12127.46
06/10/2022126.46128.87125.43127.76
06/13/2022126.29128.2126.27126.91
06/14/2022126.85127.43122.84123.31
06/15/2022123.91124.5120.93122.41
06/16/2022121.37123.46120.63121.65
06/17/2022120.01122.03119.88121.79
06/21/2022124.14125.64122.46125.08
06/22/2022125.28127.94124.61127.57
06/23/2022128.35132.22128.16132.08
06/24/2022132.22134.79132.11134.46
06/27/2022134.1134.96133133.59
06/28/2022133.38133.89132.27132.54
06/29/2022133.07134.43132.8134.25
06/30/2022133.49136133.09135.15
07/01/2022135.63137.05135.16136.76
07/05/2022136.19137.38134.8136.09
07/06/2022137.07138.21136.75136.98
07/07/2022136.01136.27134.4135.7
07/08/2022135.14135.93134.09134.2
07/11/2022134.59135.57134.27134.72
07/12/2022135.25137.11134.76135.28
07/13/2022134.88136.97134.53136.05
07/14/2022134135.38133.61135.13
07/15/2022135.8135.81134.06134.68
07/18/2022134.06134.28131.93132.07
07/19/2022132.9132.9131.39132.24
07/20/2022132.56132.56130.31131.35
07/21/2022130.24130.8129.43130.55
07/22/2022130.68132.7130.4132.4
07/25/2022132.18133.74131.94133.42
07/26/2022129.95133.99129.84133.97
07/27/2022134.24134.24130.97132.05
07/28/2022132.1133.92131.54133.26
07/29/2022132.38132.38130.56131.79
08/01/2022132.26136.2132.26135.37
08/02/2022136136.23132.47133
08/03/2022132.51135.08132.08134.75
08/04/2022134.48134.87131.91132.76
08/05/2022132.75133.49131.93133.38
08/08/2022133.76135.06133.57134.29
08/09/2022134.5135.25133.92134.42
08/10/2022135.05135.74134.68135.66
08/11/2022135.94136.57134.34134.63
08/12/2022135135.58134.38135.48
08/15/2022136.12137.19135.73136.45
08/16/2022136.34137.87136.31137.39
08/17/2022137.1137.32136.67136.83
08/18/2022136.39137.16135.74137.1
08/19/2022137.04137.78136.63136.95
08/22/2022136.96137.01135.59136.21
08/23/2022135.5135.6134.14134.24
08/24/2022134.15134.49133.36133.69
08/25/2022133.22133.27131.91132.89
08/26/2022132.91133.08129.35129.52
08/29/2022129.25130.62128.49129.58
08/30/2022130.13130.13128.5128.83
08/31/2022129.22129.68127.4127.52
09/01/2022127.5129.02126.48128.52
09/02/2022128.83129.76126.22126.48
09/06/2022125.97127.14124.93125.71
09/07/2022126.42127.82125.99127.44
09/08/2022125.7126.28123.84125.5
09/09/2022125.75128.09125.16126.84
09/12/2022126.84127.78126.54126.91
09/13/2022126.33126.79123.52123.76
09/14/2022123.62123.92121.02121.81
09/15/2022122.37122.43121.02121.42
09/16/2022121.71122.32121.4122.02
09/19/2022121.77122.84121.65122.82
09/20/2022122.31122.31120.72121.56
09/21/2022121.52122.86120.73120.73
09/22/2022120.3121.55119.93120.71
09/23/2022120.45120.83119.08120.29
09/26/2022120.48120.77118.03118.78
09/27/2022119.17120.07117.08117.19
09/28/2022118.12118.12116.68117.18
09/29/2022116.68117.11114.87114.98
09/30/2022115.48115.96112.38112.54
10/03/2022113114.43111.9114.08
10/04/2022114.52116.75114.08116.23
10/05/2022115.85115.89114.31114.58
10/06/2022114.62114.62111.98112.19
10/07/2022112.35112.75109.51109.59
10/10/2022109.65110.49108.74110.16
10/11/2022110.63112.08110.35111.37
10/12/2022112.6113.97112.08112.86
10/13/2022111.65115.04111.43114.58
10/14/2022115115.14113.15113.21
10/17/2022113.89115.21113.79114.18
10/18/2022115.17116.36114.82115.48
10/19/2022115.83116.46114.28114.94
10/20/2022114.71115.03112.13112.32
10/21/2022112.61114.17111.85113.96
10/24/2022114.69116.16114115.86
10/25/2022115.01119.49114.38119.49
10/26/2022119.57120.96118.49120.21
10/27/2022120.8122.61120.71121.3
10/28/2022121.47124.5121.47124.28
10/31/2022124.22124.95123.87124.46
11/01/2022124.46125.89123.63124.35
11/02/2022124125.16122.06122.27
11/03/2022121.27122.23120.76122.02
11/04/2022122.97123.78121.48122.52
11/07/2022123.31124.57123.1124.32
11/08/2022124.73125.37123.71124.58
11/09/2022124.63125.21123.69123.83
11/10/2022126.06128.04125.38127.78
11/11/2022127.82128.02124.22127.45
11/14/2022127.61130.4127.28127.56
11/15/2022128.7129.47126.96128.14
11/16/2022128.38129.93128.38129.01
11/17/2022128.34128.95127.7128.87
11/18/2022130.42131.67130.06131.4
11/21/2022132133.68131.6133.49
11/22/2022134135.21133.53134.98
11/23/2022135.26135.5133.9134
11/25/2022134.22135.03134135.03
11/28/2022134.91135.02133.31133.31
11/29/2022132.63133.2131.55133.16
11/30/2022132.85135.66132.5135.63
12/01/2022136137.4135.82136.6
12/02/2022136.14138.16135.66137.93
12/05/2022136.2137.49135.72137.17
12/06/2022135.8137.15135.15136.01
12/07/2022136.73137.83136.28136.7
12/08/2022135.24136.79135136.76
12/09/2022136.54137.3135.87136.2
12/12/2022136.52138.02134.68137.96
12/13/2022139.2139.73137.54138.71
12/14/2022138.77140.41137.81139.1
12/15/2022138.03138.44135.51136.42
12/16/2022136.18136.85134.21135.32
12/19/2022135.31136.91134.5135.66
12/20/2022135.57135.87134.13135.38
12/21/2022135.78137.05135.55136.96
12/22/2022136.7137.51135.82137.44
12/23/2022137.42138136.8137.15
12/27/2022137.63138.68137.01138.38
12/28/2022138.75138.89136.26136.52
12/29/2022136.92137.72136.66137.24
12/30/2022137.26137.26134.84135.75