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 107.57
  • Currency US$
  • Change -0.34
  • Percent Change -0.315 %
  • Volume 1,467,842
  • Tue Sep 30, 2014 04:02 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: 107.57 Last Trade: Sep 30, 2014
Date High Low Open Close Volume
Sep 30 107.96 107.20 107.91 107.57 1,467,842
Sep 29 108.02 107.08 107.26 107.91 1,151,660
Sep 26 108.04 106.87 107.04 107.85 1,203,895
Sep 25 108.25 107.12 108.16 107.20 1,615,803
Sep 24 108.96 106.46 106.47 108.86 2,275,409
Sep 23 107.68 106.47 107.54 106.47 1,341,515
Sep 22 108.08 107.00 107.02 107.67 1,822,055
Sep 19 107.20 106.70 107.09 106.93 1,817,993
Sep 18 107.01 106.49 106.90 106.72 995,495
Sep 17 107.38 106.60 106.99 106.72 1,369,322
Sep 16 107.39 106.17 107.39 106.85 1,634,813
Sep 15 106.57 105.84 106.02 106.39 1,595,889
Sep 12 107.06 105.54 107.06 106.02 1,224,875
Sep 11 107.14 106.50 106.90 107.06 1,423,610
Sep 10 107.10 106.41 107.06 106.89 1,484,892
Sep 9 107.19 106.27 106.98 106.85 1,978,956
Sep 8 107.70 106.74 107.20 106.98 1,194,636
Sep 5 107.89 107.29 107.64 107.50 1,727,561
Sep 4 108.39 107.33 107.65 107.54 1,387,651
Sep 3 107.94 107.47 107.71 107.55 1,289,203
Sep 2 108.56 107.54 108.17 108.00 1,808,807
Aug 29 108.49 107.99 108.49 108.00 1,360,067
Aug 28 108.76 108.04 108.76 108.14 1,078,317
Aug 27 108.92 108.00 108.00 108.92 1,696,081
Aug 26 109.59 108.12 109.20 108.13 1,331,708
Aug 25 109.66 108.81 109.23 109.21 1,027,139
Aug 22 109.46 108.72 109.32 108.77 844,389
Aug 21 109.50 108.65 108.76 109.18 1,044,038
Aug 20 108.66 108.04 108.15 108.57 835,241
Aug 19 108.93 108.19 108.87 108.46 873,123
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.