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 112.65
  • Currency US$
  • Change 1.42
  • Percent Change 1.277 %
  • Volume 2,281,371
  • Wed Oct 22, 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: 112.65 Last Trade: Oct 22, 2014
Date High Low Open Close Volume
Oct 22 113.49 111.54 111.70 112.65 2,281,371
Oct 21 111.35 107.66 109.10 111.23 2,046,883
Oct 20 108.07 106.13 106.21 108.04 1,652,159
Oct 17 106.44 104.78 105.92 106.26 2,362,628
Oct 16 105.81 103.88 104.18 105.04 1,874,518
Oct 15 107.36 104.24 105.84 105.41 2,716,357
Oct 14 107.02 105.96 106.85 106.41 1,709,390
Oct 13 108.54 106.55 108.38 106.60 1,664,513
Oct 10 109.47 108.43 108.63 108.43 1,413,639
Oct 9 109.79 108.09 109.07 108.45 1,616,268
Oct 8 109.25 107.10 107.25 109.21 2,135,528
Oct 7 107.90 106.34 106.52 106.97 1,643,106
Oct 6 108.00 106.18 107.71 106.83 1,828,454
Oct 3 108.04 107.06 107.43 107.70 1,688,424
Oct 2 107.83 106.67 107.00 106.81 1,412,128
Oct 1 107.79 106.63 107.03 106.75 1,565,042
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
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.