The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Kimberly Clark

  • KMB
  • NYSE
  • Consumer Products
  • Latest 108.53
  • Currency US$
  • Change -0.96
  • Percent Change -0.877 %
  • Volume 1,478,530
  • Fri Jul 25, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 108.53 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 109.62 108.49 109.44 108.53 1,478,530
Jul 24 109.96 109.42 109.59 109.49 2,039,050
Jul 23 110.04 109.07 109.46 109.50 2,343,381
Jul 22 111.20 108.79 110.91 108.84 4,212,870
Jul 21 113.16 112.04 113.02 112.31 2,320,123
Jul 18 113.31 112.35 113.06 113.29 1,373,305
Jul 17 114.02 112.61 113.74 112.67 1,304,110
Jul 16 114.45 113.51 114.10 114.24 1,433,461
Jul 15 113.97 113.12 113.41 113.79 1,614,802
Jul 14 113.70 112.96 113.07 113.02 1,225,798
Jul 11 112.78 112.38 112.69 112.61 806,471
Jul 10 113.06 112.42 112.46 112.81 916,369
Jul 9 113.22 112.50 112.50 113.06 1,064,316
Jul 8 112.73 111.68 111.97 112.49 1,124,443
Jul 7 112.25 111.65 111.87 112.14 802,820
Jul 3 112.06 111.13 111.13 111.88 859,443
Jul 2 111.92 111.25 111.58 111.44 911,404
Jul 1 111.82 110.44 110.83 111.52 1,147,967
Jun 30 112.10 111.01 111.53 111.22 1,202,776
Jun 27 111.63 110.40 110.85 111.37 1,245,232
Jun 26 111.26 110.25 111.26 110.85 1,089,296
Jun 25 111.66 111.05 111.41 111.40 1,036,207
Jun 24 111.89 111.21 111.58 111.59 1,017,169
Jun 23 112.73 111.68 112.73 111.91 1,002,696
Jun 20 113.93 112.18 113.93 112.66 2,489,935
Jun 19 113.21 111.83 111.96 113.11 1,407,566
Jun 18 112.02 110.58 110.96 112.01 1,210,926
Jun 17 111.41 110.39 110.84 111.10 980,396
Jun 16 111.40 110.12 110.39 110.94 1,075,401
Jun 13 111.00 109.84 110.17 110.66 1,029,533
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.