Kimberly-Clark Corporation (KMB)

79.76 +0.30  +0.38%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Kimberly-Clark Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 79.63 79.87 79.34 79.76 8095194
May 25, 2012 79.04 79.71 79.04 79.46 7274278
May 24, 2012 78.48 79.35 78.44 79.21 7736119
May 23, 2012 78.49 78.80 78.05 78.49 1940708
May 22, 2012 78.64 79.07 78.49 78.68 1865271
May 21, 2012 78.86 78.88 78.20 78.64 2485565
May 18, 2012 79.10 79.57 78.65 78.83 2459317
May 17, 2012 79.89 79.94 79.01 79.01 1981144
May 16, 2012 79.88 80.00 79.58 79.76 2952509
May 15, 2012 79.61 79.84 79.15 79.69 2612616
May 14, 2012 79.18 79.75 79.18 79.53 2292644
May 11, 2012 79.73 79.78 79.35 79.39 1670506
May 10, 2012 79.88 79.93 79.53 79.74 2443785
May 9, 2012 78.56 79.80 78.50 79.54 4026072
May 8, 2012 78.69 79.21 78.61 78.88 3222770
May 7, 2012 78.01 79.20 78.01 79.00 2742835
May 4, 2012 78.61 79.00 78.24 78.29 2379007
May 3, 2012 78.26 79.02 78.26 78.74 3010756
May 2, 2012 77.86 78.66 77.74 78.54 3557543
May 1, 2012 77.91 78.88 77.85 78.28 3352696
April 30, 2012 77.90 78.52 77.81 78.47 3420480
April 27, 2012 79.08 79.08 78.53 78.68 2424857
April 26, 2012 78.53 79.25 78.47 79.04 2348192
April 25, 2012 78.68 79.20 78.42 78.73 3541176
April 24, 2012 76.65 78.73 76.57 78.70 5558928
April 23, 2012 75.89 76.75 75.51 76.65 3375071
April 20, 2012 76.03 77.09 75.90 76.47 3886583
April 19, 2012 75.63 75.77 74.98 75.27 2269736
April 18, 2012 75.36 75.76 75.32 75.66 1990008
April 17, 2012 74.86 75.50 74.68 75.50 2441313
April 16, 2012 74.48 74.94 74.39 74.73 1938283
April 13, 2012 74.09 74.79 74.01 74.35 1997440
April 12, 2012 73.92 74.26 73.56 74.17 1545105
April 11, 2012 74.16 74.16 73.63 73.94 1850003
April 10, 2012 73.92 74.03 73.33 73.53 2006096
April 9, 2012 74.06 74.23 73.87 74.03 1431382
April 5, 2012 74.12 74.41 73.82 74.37 1558246
April 4, 2012 74.28 74.71 74.15 74.22 2702131
April 3, 2012 74.51 74.74 74.26 74.44 1933361
April 2, 2012 73.76 74.84 73.71 74.57 2432945
March 30, 2012 73.93 74.39 73.84 73.89 3024012
March 29, 2012 73.77 73.95 73.24 73.84 2446876
March 28, 2012 73.60 73.92 73.48 73.90 2072524
March 27, 2012 73.83 73.93 73.65 73.68 1628899
March 26, 2012 73.29 73.73 73.17 73.70 2249779
March 23, 2012 73.47 73.57 73.00 73.13 1607593
March 22, 2012 73.30 73.53 73.12 73.36 1850473
March 21, 2012 73.33 73.64 73.25 73.42 1447226
March 20, 2012 72.64 73.48 72.64 73.39 1757442
March 19, 2012 72.83 73.15 72.57 73.01 1446343
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

KMB News

high volume, breakout alert! $KMB $$ $STUDY > http://stks.co/41fB
about 51 minutes ago by ChartMill
$KMB winner is a winner. Bulls are in a full control since buy signal on 5/24 but bears may show a fight at 80 area. Add watch list for q-t
about 9 hours ago by woowtrading
What's Next for Procter & Gamble?
May 29, 9:48PM Fool
Is it just me or is that volume unusual? $KMB http://chart.ly/tldnxc7
about 11 hours ago by gtlackey
$KMB http://stks.co/41Oj volume should lead to new highs
about 12 hours ago by Fernandinho
The Current State of My Portfolio http://stks.co/4086 $QQQ $GIS $CHD $HD $INTC $ALXN $AAPL $KMB $EBAY $DOW
about 2 days ago by GoodGreed
nice breakout candidate on high volume (pocket pivots!) for 29/05 $KMB $$ $STUDY > http://stks.co/3zzi
about 3 days ago by ChartMill
$SBUX http://stks.co/3zvs $SBUX $WFM $FL $SWI $CRI $CHD $PIR $BGS $KMB $DUK $TTC $CL $USB - when correction is over
about 4 days ago by gregnb
Top 5 Consumer Goods by 14 period RSI: $DF $PEP $HSY $MKC $KMB (S&P 500) $CHD $HAIN $TRLG $HOGS $MNST (non S&P 500)
about 9 days ago by TheEquitiesRoom
$MCD $KMB $JCI $BEN $PPG Blue-Chip Dividend Growth Stocks Today’s Strong Option For Retirement Portfolios - Part 1 http://stks.co/3tYS
about 12 days ago by FASTgraphs
Clorox Stock is Still a Dividend Machine
May 18, 9:15AM Investor Place
$KMB ready to roll...
about 14 days ago by Wisedom
$KMB New 52 Week High - Crossed daily highs resistance.
about 14 days ago by TradeIdeasQuant
The Devil is in the Tape http://stks.co/3qrC $KMB, $CHD, $PEP
about 14 days ago by The_Real_Fly
$KMB Insider Sale: $1.7M of stock sold by Azbell Michael T. on May 11, 2012 http://stks.co/3qHX
about 15 days ago by MarketBrief
Toilet paper getting it done for me : $KMB
about 15 days ago by Wisedom
ETF Spotlight: iShares Select Dividend
May 15, 7:00AM ETF Trends
Best Yielding Large Cap Consumer Stocks + http://stks.co/3o06 $RAI $MO $LO $BTI $MAT $CAG $KMB $UN $UL $PM $CAJ $PG $HNZ $K $CPB $PEP $GIS
about 16 days ago by DividendYield
$KMB http://stks.co/3lcw Continues to set new all-time highs- strong
about 20 days ago by KarSun01
$KMB http://stks.co/3kwg $KMB even tho this chart is on on my site, need to post this strong name again. New all-time highs!
about 20 days ago by KarSun01
The Better Buy in Consumer Goods
May 09, 4:30PM Fool
$KMB http://stks.co/3kd2 Posted this chart yesterday for anyone long today, I hope you were long this one $KMB - above res
about 21 days ago by KarSun01
$KMB http://stks.co/3kWt Breaking out to all-time highs
about 21 days ago by ACInvestorBlog
$KMB http://stks.co/3is1 Potential long, $KMB showing strength after breaking the bull flag, trying to break above 79.25
about 22 days ago by KarSun01
Grandpa is Winning http://stks.co/3ioW $KMB, $GIS, $PEP, $WM
about 22 days ago by The_Real_Fly
86% of the $SPX components are below their 5-day SMA. Charts of those ^ theirs: $WFM $ALL $CPB $BIG $LUV $DIS $KMB http://stks.co/3iIE
about 22 days ago by Attitrade
Good Enough For Me http://stks.co/3hvj $KMB, $PEP, $WNR
about 23 days ago by The_Real_Fly
$KMB http://stks.co/3hmd Trying to breakout
about 23 days ago by KSun00
Kimberly-Clark Declares Quarterly Dividend
May 03, 2:56PM PR Newswire

Recent Quotes

Symbol Price Chg Chg % Market Cap
KMB 79.76 +0.30 +0.38% 31.37B
KLIC 10.89 +0.07 +0.65% 802.81M
KFFB 8.40 -0.22 -2.55% 65.02M
KF 36.61 +0.93 +2.61% 373.79M
KEYW 9.18 +0.18 +2.00% 237.39M
KEYN 14.52 +0.07 +0.48% 252.36M
KEY 7.61 +0.11 +1.47% 7.252B
KEX 55.90 +0.60 +1.08% 3.122B
KERX 1.70 -0.05 -2.86% 120.73M
KALU 50.67 +1.21 +2.45% 975.40M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close