Kimberly-Clark (NY: KMB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	79.82	80.31	78.79	78.82	3,965,940	-1.65(-2.05%)
Jan 29, 2015	80.20	80.89	79.71	80.47	3,690,016	+0.43(+0.54%)
Jan 28, 2015	81.31	81.60	79.81	80.04	3,242,952	-0.79(-0.98%)
Jan 27, 2015	79.69	81.24	79.09	80.83	4,885,378	+0.63(+0.78%)
Jan 26, 2015	81.16	81.18	79.86	80.20	5,882,002	-1.31(-1.61%)
Jan 23, 2015	82.87	83.96	81.16	81.52	7,283,492	-5.35(-6.16%)
Jan 22, 2015	86.15	86.89	85.54	86.87	2,535,904	+1.01(+1.18%)
Jan 21, 2015	85.52	85.97	84.74	85.85	2,090,017	+0.04(+0.05%)
Jan 20, 2015	86.12	86.15	85.01	85.81	2,312,537	-0.09(-0.10%)
Jan 16, 2015	84.99	86.01	84.62	85.90	1,791,440	+1.04(+1.22%)
Jan 15, 2015	84.86	85.38	84.61	84.86	1,500,640	+0.00(+0.00%)
Jan 14, 2015	84.42	84.87	83.90	84.86	1,955,048	+0.11(+0.13%)
Jan 13, 2015	84.97	85.72	84.28	84.75	1,774,057	+0.23(+0.28%)
Jan 12, 2015	84.77	85.04	84.07	84.52	1,617,175	-0.13(-0.16%)
Jan 09, 2015	85.43	85.56	84.34	84.65	1,670,962	-0.77(-0.90%)
Jan 08, 2015	84.01	85.42	84.01	85.42	2,887,182	+1.77(+2.11%)
Jan 07, 2015	83.74	83.85	82.98	83.65	1,985,156	+0.58(+0.69%)
Jan 06, 2015	83.88	84.31	82.93	83.07	2,406,477	-0.81(-0.97%)
Jan 05, 2015	84.62	85.12	83.78	83.88	2,201,004	-0.48(-0.57%)
Jan 02, 2015	84.15	84.67	83.96	84.36	1,759,382	+0.01(+0.01%)
Dec 31, 2014	85.43	84.36	84.36	84.36	2,035,434	-1.32(-1.54%)
Dec 30, 2014	85.42	86.22	85.42	85.68	1,858,713	-0.07(-0.08%)
Dec 29, 2014	86.15	86.34	85.55	85.74	1,872,035	-0.61(-0.71%)
Dec 26, 2014	86.02	86.76	86.02	86.36	1,356,379	+0.37(+0.43%)
Dec 24, 2014	86.49	85.99	85.99	85.99	1,368,552	-0.15(-0.18%)
Dec 23, 2014	85.40	86.57	85.16	86.14	2,763,908	+1.12(+1.31%)
Dec 22, 2014	84.78	85.20	84.35	85.02	2,075,364	+0.45(+0.53%)
Dec 19, 2014	84.58	84.96	83.85	84.58	4,191,966	+0.31(+0.37%)
Dec 18, 2014	83.86	84.26	83.19	84.26	3,175,464	+1.13(+1.36%)
Dec 17, 2014	82.40	83.40	81.96	83.13	2,552,803	+1.07(+1.30%)
Dec 16, 2014	81.93	83.44	81.67	82.06	2,482,209	+0.04(+0.04%)
Dec 15, 2014	82.25	83.16	81.72	82.03	2,370,006	-0.24(-0.29%)
Dec 12, 2014	82.61	83.61	82.25	82.27	2,300,956	-0.99(-1.19%)
Dec 11, 2014	82.72	83.77	82.61	83.26	1,938,529	+0.64(+0.77%)
Dec 10, 2014	83.14	83.61	82.55	82.63	2,035,430	-0.39(-0.47%)
Dec 09, 2014	82.58	83.32	82.52	83.01	2,317,148	-0.31(-0.37%)
Dec 08, 2014	83.28	83.83	83.09	83.32	2,655,218	+0.06(+0.07%)
Dec 05, 2014	83.58	83.74	83.01	83.26	2,765,447	-0.41(-0.49%)
Dec 04, 2014	83.96	84.20	83.27	83.67	2,367,868	-0.07(-0.09%)
Dec 03, 2014	84.01	84.10	83.12	83.74	3,912,188	-0.50(-0.59%)
Dec 02, 2014	83.87	84.51	83.50	84.24	2,373,415	+0.22(+0.27%)
Dec 01, 2014	83.80	84.60	83.77	84.02	2,158,992	-0.49(-0.58%)
Nov 28, 2014	83.11	84.65	83.07	84.51	1,833,222	+1.76(+2.13%)
Nov 26, 2014	82.38	82.75	82.75	82.75	1,792,816	+0.23(+0.28%)
Nov 25, 2014	82.09	82.67	81.93	82.52	2,197,628	+0.59(+0.73%)
Nov 24, 2014	82.49	82.49	81.70	81.92	2,625,679	-0.43(-0.52%)
Nov 21, 2014	82.52	82.68	82.05	82.35	2,600,773	+0.64(+0.78%)
Nov 20, 2014	82.04	82.24	81.62	81.71	2,626,442	-0.80(-0.98%)
Nov 19, 2014	82.15	82.63	81.79	82.52	1,693,217	+0.17(+0.21%)
Nov 18, 2014	82.50	82.50	81.95	82.34	2,006,358	-0.04(-0.04%)
Nov 17, 2014	81.65	82.63	81.65	82.38	2,436,729	+0.72(+0.89%)
Nov 14, 2014	82.70	82.81	81.57	81.65	2,264,794	-1.03(-1.24%)
Nov 13, 2014	82.41	82.96	81.96	82.68	2,955,639	+0.50(+0.61%)
Nov 12, 2014	81.89	82.41	81.62	82.18	1,932,876	+0.01(+0.01%)
Nov 11, 2014	82.48	82.55	81.94	82.17	1,805,322	-0.40(-0.48%)
Nov 10, 2014	81.93	82.58	81.65	82.57	1,831,313	+0.49(+0.60%)
Nov 07, 2014	81.68	82.10	81.34	82.08	2,811,899	+0.14(+0.17%)
Nov 06, 2014	81.68	82.19	81.36	81.94	2,494,553	+0.56(+0.69%)
Nov 05, 2014	82.74	82.74	80.73	81.38	3,503,969	-0.64(-0.78%)
Nov 04, 2014	80.55	82.13	80.55	82.02	4,218,115	+1.30(+1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.