Kimberly-Clark (NY: KMB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	85.15	85.75	84.99	85.26	2,780,534	+0.30(+0.35%)
Jul 30, 2015	83.75	85.11	83.36	84.96	2,355,718	+0.79(+0.94%)
Jul 29, 2015	83.86	84.47	83.79	84.17	1,765,529	+0.16(+0.19%)
Jul 28, 2015	83.47	84.11	83.27	84.01	1,713,527	+0.69(+0.83%)
Jul 27, 2015	82.85	83.46	82.46	83.32	2,285,060	+0.39(+0.46%)
Jul 24, 2015	82.86	83.55	82.79	82.94	1,649,013	+0.16(+0.19%)
Jul 23, 2015	83.46	83.46	81.96	82.78	1,990,742	-0.42(-0.51%)
Jul 22, 2015	83.43	84.10	82.86	83.20	2,961,504	-0.22(-0.26%)
Jul 21, 2015	83.69	83.72	82.88	83.42	2,741,808	-0.33(-0.40%)
Jul 20, 2015	83.30	83.80	83.12	83.75	1,429,992	+0.40(+0.48%)
Jul 17, 2015	82.77	83.40	82.58	83.35	2,427,842	+0.27(+0.33%)
Jul 16, 2015	82.86	83.41	82.62	83.08	1,405,473	+0.62(+0.75%)
Jul 15, 2015	82.17	82.63	81.86	82.46	1,179,221	+0.19(+0.23%)
Jul 14, 2015	82.30	82.53	81.69	82.28	1,375,090	+0.07(+0.08%)
Jul 13, 2015	81.82	82.28	81.54	82.21	1,091,217	+0.85(+1.04%)
Jul 10, 2015	81.26	81.70	80.95	81.37	1,214,509	+0.76(+0.94%)
Jul 09, 2015	81.62	81.70	80.59	80.61	2,266,508	-0.24(-0.30%)
Jul 08, 2015	80.91	81.37	80.75	80.85	1,989,212	-0.55(-0.67%)
Jul 07, 2015	79.79	81.50	79.62	81.40	2,041,488	+1.61(+2.02%)
Jul 06, 2015	79.63	80.25	79.53	79.79	1,316,705	+0.04(+0.05%)
Jul 02, 2015	80.34	79.76	79.76	79.76	1,563,566	-0.22(-0.28%)
Jul 01, 2015	79.14	80.05	78.64	79.98	1,671,348	+1.39(+1.77%)
Jun 30, 2015	79.31	79.59	78.44	78.58	1,677,335	-0.11(-0.14%)
Jun 29, 2015	79.66	80.08	78.65	78.70	1,368,783	-1.32(-1.65%)
Jun 26, 2015	79.82	80.43	79.76	80.02	2,030,566	+0.29(+0.36%)
Jun 25, 2015	80.36	80.42	79.70	79.73	1,905,449	-0.57(-0.71%)
Jun 24, 2015	80.40	80.60	80.14	80.30	1,395,898	-0.06(-0.07%)
Jun 23, 2015	81.06	81.13	80.25	80.36	1,368,075	-0.45(-0.56%)
Jun 22, 2015	80.68	81.24	80.62	80.81	1,017,851	+0.12(+0.15%)
Jun 19, 2015	80.68	80.68	80.41	80.69	2,287,827	-0.29(-0.36%)
Jun 18, 2015	80.07	81.18	79.76	80.98	2,175,887	+1.14(+1.43%)
Jun 17, 2015	79.35	80.02	79.29	79.84	2,074,806	+0.56(+0.71%)
Jun 16, 2015	78.68	79.28	78.27	79.27	1,350,670	+0.88(+1.13%)
Jun 15, 2015	78.76	78.79	78.25	78.39	1,713,723	-0.76(-0.96%)
Jun 12, 2015	79.36	79.42	78.98	79.16	1,138,264	-0.49(-0.61%)
Jun 11, 2015	79.45	79.89	79.20	79.64	2,598,701	+0.21(+0.27%)
Jun 10, 2015	78.90	79.54	78.73	79.43	1,883,038	+0.93(+1.19%)
Jun 09, 2015	78.16	78.96	78.04	78.50	1,376,863	+0.27(+0.35%)
Jun 08, 2015	78.24	78.42	77.52	78.22	1,696,173	-0.19(-0.25%)
Jun 05, 2015	79.04	79.16	78.25	78.41	1,893,053	-0.81(-1.02%)
Jun 04, 2015	79.47	80.02	79.12	79.22	1,549,709	-0.85(-1.07%)
Jun 03, 2015	80.11	80.40	79.65	80.08	1,711,502	+0.36(+0.46%)
Jun 02, 2015	80.23	80.29	79.59	79.71	1,695,717	-0.57(-0.71%)
Jun 01, 2015	80.15	80.59	79.72	80.29	1,827,916	+0.21(+0.27%)
May 29, 2015	80.79	80.81	79.98	80.07	2,523,516	-0.64(-0.79%)
May 28, 2015	80.99	81.15	80.42	80.71	1,565,577	-0.44(-0.54%)
May 27, 2015	81.17	81.32	80.47	81.15	2,296,196	+0.31(+0.38%)
May 26, 2015	81.87	82.06	80.72	80.84	1,935,821	-0.99(-1.20%)
May 22, 2015	82.12	81.83	81.83	81.83	1,389,161	-0.43(-0.52%)
May 21, 2015	82.50	82.62	82.04	82.26	1,448,140	-0.18(-0.21%)
May 20, 2015	82.78	83.07	82.43	82.43	1,423,300	-0.27(-0.33%)
May 19, 2015	82.38	82.85	81.99	82.71	1,289,815	+0.29(+0.36%)
May 18, 2015	82.00	82.46	81.80	82.41	1,363,950	+0.18(+0.21%)
May 15, 2015	82.10	82.34	82.00	82.23	1,220,221	+0.13(+0.16%)
May 14, 2015	81.65	82.25	81.47	82.10	1,608,595	+0.90(+1.11%)
May 13, 2015	81.43	82.05	81.09	81.20	2,014,217	+0.48(+0.59%)
May 12, 2015	80.68	80.95	80.21	80.73	1,272,287	-0.12(-0.15%)
May 11, 2015	81.20	81.51	80.84	80.85	1,113,350	-0.58(-0.71%)
May 08, 2015	81.40	81.88	81.26	81.43	1,227,756	+0.76(+0.94%)
May 07, 2015	80.65	80.98	80.49	80.68	2,073,294	-0.13(-0.16%)
May 06, 2015	80.62	81.01	80.22	80.81	1,812,226	+0.34(+0.42%)
May 05, 2015	81.34	81.64	80.29	80.47	2,332,903	-0.76(-0.94%)
May 04, 2015	81.77	82.21	81.20	81.23	1,934,290	-0.44(-0.54%)

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.