Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimberly-Clark (NY: KMB )

136.50 +0.03 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 96.52 98.31 96.52 97.62 4,542,812 +1.63(+1.70%)
Jan 28, 2016 94.74 96.38 94.03 95.98 1,981,378 +1.57(+1.67%)
Jan 27, 2016 94.89 95.97 94.11 94.41 3,247,118 -0.52(-0.55%)
Jan 26, 2016 93.32 96.16 93.16 94.93 2,920,442 +1.67(+1.79%)
Jan 25, 2016 93.66 95.43 92.36 93.26 6,739,371 -3.06(-3.18%)
Jan 22, 2016 95.62 96.75 94.71 96.33 3,121,855 +1.35(+1.42%)
Jan 21, 2016 94.25 95.28 93.50 94.98 2,952,944 +0.96(+1.02%)
Jan 20, 2016 94.54 94.76 92.52 94.02 3,854,008 -1.66(-1.74%)
Jan 19, 2016 95.89 96.82 95.06 95.69 3,442,152 +0.40(+0.41%)
Jan 15, 2016 95.33 95.29 95.29 95.29 3,998,591 -1.41(-1.45%)
Jan 14, 2016 95.72 97.17 95.44 96.70 3,137,074 +1.33(+1.39%)
Jan 13, 2016 96.25 96.94 95.31 95.37 2,533,014 -0.51(-0.53%)
Jan 12, 2016 96.02 96.67 95.21 95.88 2,086,725 +0.32(+0.33%)
Jan 11, 2016 95.41 96.11 94.47 95.56 2,537,790 +0.36(+0.38%)
Jan 08, 2016 96.69 96.92 94.98 95.19 3,500,185 -1.24(-1.28%)
Jan 07, 2016 96.48 98.01 96.23 96.43 4,168,736 -1.64(-1.67%)
Jan 06, 2016 97.18 98.61 96.99 98.07 5,170,298 -0.05(-0.05%)
Jan 05, 2016 96.54 98.86 96.26 98.12 4,254,541 +1.98(+2.06%)
Jan 04, 2016 95.71 96.21 94.82 96.14 3,608,884 -0.62(-0.64%)
Dec 31, 2015 97.68 96.77 96.77 96.77 1,892,013 -1.62(-1.65%)
Dec 30, 2015 98.45 98.74 98.11 98.39 2,085,712 -0.08(-0.08%)
Dec 29, 2015 97.85 98.64 97.64 98.47 2,058,905 +1.00(+1.02%)
Dec 28, 2015 96.31 97.68 95.95 97.47 2,451,726 +1.03(+1.06%)
Dec 24, 2015 96.58 96.45 96.45 96.45 907,066 -0.14(-0.14%)
Dec 23, 2015 96.15 97.40 96.06 96.58 1,780,404 +0.52(+0.55%)
Dec 22, 2015 95.41 96.23 94.46 96.06 2,464,815 +1.10(+1.16%)
Dec 21, 2015 94.49 95.02 94.20 94.96 2,313,639 +1.05(+1.12%)
Dec 18, 2015 95.22 95.37 93.89 93.91 3,521,241 -1.75(-1.83%)
Dec 17, 2015 95.63 95.95 95.13 95.66 2,653,411 -0.06(-0.06%)
Dec 16, 2015 94.83 95.86 94.11 95.72 2,199,350 +1.13(+1.19%)
Dec 15, 2015 93.64 95.08 93.36 94.59 2,826,547 +1.36(+1.46%)
Dec 14, 2015 91.66 93.38 91.66 93.23 3,007,623 +2.62(+2.89%)
Dec 11, 2015 90.59 90.97 90.13 90.61 1,610,649 -0.86(-0.94%)
Dec 10, 2015 91.51 92.32 91.04 91.47 2,095,442 +0.04(+0.04%)
Dec 09, 2015 91.70 93.32 91.09 91.43 1,712,455 -0.97(-1.05%)
Dec 08, 2015 92.04 92.72 91.29 92.40 1,910,851 -0.42(-0.45%)
Dec 07, 2015 92.09 92.85 91.83 92.82 2,614,730 +0.62(+0.67%)
Dec 04, 2015 90.58 92.26 90.27 92.21 3,253,502 +2.32(+2.58%)
Dec 03, 2015 91.43 91.64 89.33 89.89 2,882,802 -1.16(-1.27%)
Dec 02, 2015 91.41 92.14 90.88 91.04 1,746,273 -0.36(-0.40%)
Dec 01, 2015 90.55 92.02 90.04 91.41 2,432,851 +1.49(+1.66%)
Nov 30, 2015 91.35 91.41 89.84 89.91 3,398,207 -1.28(-1.41%)
Nov 27, 2015 91.14 91.37 90.79 91.20 698,086 +0.29(+0.32%)
Nov 25, 2015 91.40 90.91 90.91 90.91 1,437,809 -0.48(-0.53%)
Nov 24, 2015 91.14 91.70 90.84 91.39 1,442,370 -0.36(-0.39%)
Nov 23, 2015 90.83 91.94 90.80 91.75 1,277,023 +1.03(+1.13%)
Nov 20, 2015 92.37 92.80 90.61 90.73 2,798,370 -1.08(-1.18%)
Nov 19, 2015 91.51 92.43 91.46 91.81 1,635,848 +0.54(+0.60%)
Nov 18, 2015 90.06 91.41 89.78 91.26 1,868,061 +1.33(+1.48%)
Nov 17, 2015 90.32 90.68 89.66 89.94 2,065,132 -0.26(-0.29%)
Nov 16, 2015 88.53 90.32 88.39 90.20 2,136,216 +1.67(+1.88%)
Nov 13, 2015 88.76 89.29 88.27 88.53 1,726,468 -0.28(-0.31%)
Nov 12, 2015 89.57 90.01 88.62 88.81 1,383,034 -1.26(-1.40%)
Nov 11, 2015 89.97 90.55 89.74 90.07 1,189,607 +0.33(+0.37%)
Nov 10, 2015 88.90 89.95 88.67 89.74 1,315,798 +0.68(+0.76%)
Nov 09, 2015 89.04 89.48 88.62 89.06 1,526,888 -0.42(-0.47%)
Nov 06, 2015 90.01 90.29 88.40 89.48 1,887,361 -0.98(-1.08%)
Nov 05, 2015 90.55 90.67 89.81 90.46 2,345,104 +0.02(+0.02%)
Nov 04, 2015 91.52 91.52 90.21 90.45 1,894,548 -0.88(-0.97%)
Nov 03, 2015 91.20 91.63 90.57 91.33 1,533,913 -0.40(-0.44%)
Nov 02, 2015 91.01 91.75 90.87 91.73 2,224,785 +1.40(+1.55%)
Oct 30, 2015 91.85 92.04 90.34 90.34 3,209,813 -1.55(-1.69%)
Oct 29, 2015 90.97 92.16 90.68 91.89 1,582,402 +0.69(+0.75%)
Oct 28, 2015 91.68 91.69 90.20 91.20 1,519,944 -0.14(-0.15%)
Oct 27, 2015 91.21 91.60 90.83 91.34 1,547,041 -0.23(-0.25%)
Oct 26, 2015 91.54 91.92 91.14 91.57 1,908,222 +0.08(+0.08%)
Oct 23, 2015 91.83 92.61 91.03 91.49 3,018,110 +0.33(+0.36%)
Oct 22, 2015 89.74 91.43 89.12 91.16 3,357,251 +2.05(+2.29%)
Oct 21, 2015 88.75 90.55 88.30 89.11 3,037,339 +0.66(+0.74%)
Oct 20, 2015 88.44 88.64 87.93 88.46 2,559,276 -0.17(-0.20%)
Oct 19, 2015 88.29 88.68 87.91 88.63 1,818,628 +0.13(+0.14%)
Oct 16, 2015 88.17 88.65 87.82 88.50 1,620,782 +0.87(+0.99%)
Oct 15, 2015 87.10 87.74 86.96 87.63 1,998,052 +1.07(+1.24%)
Oct 14, 2015 86.87 87.09 86.30 86.56 1,825,588 -0.26(-0.30%)
Oct 13, 2015 86.77 87.25 86.65 86.82 1,306,979 -0.29(-0.33%)
Oct 12, 2015 86.43 87.45 86.42 87.11 1,367,059 +0.53(+0.61%)
Oct 09, 2015 86.03 86.71 85.85 86.58 1,871,871 +0.70(+0.82%)
Oct 08, 2015 84.52 85.89 84.52 85.88 1,371,679 +1.34(+1.58%)
Oct 07, 2015 84.25 84.97 83.94 84.54 1,955,050 +0.42(+0.50%)
Oct 06, 2015 84.33 84.73 83.93 84.12 1,480,461 -0.42(-0.49%)
Oct 05, 2015 83.05 84.64 82.87 84.53 3,301,328 +2.17(+2.64%)
Oct 02, 2015 81.64 82.72 81.34 82.36 3,839,154 +0.30(+0.37%)
Oct 01, 2015 81.75 82.15 81.48 82.06 3,405,049 -0.23(-0.28%)
Sep 30, 2015 82.11 82.40 81.77 82.28 2,185,971 +0.98(+1.21%)
Sep 29, 2015 80.59 81.48 80.49 81.30 2,606,580 +0.70(+0.87%)
Sep 28, 2015 81.82 82.10 80.56 80.60 1,839,830 -1.43(-1.75%)
Sep 25, 2015 82.25 82.97 81.79 82.03 2,791,527 +0.41(+0.50%)
Sep 24, 2015 80.96 81.86 80.75 81.63 2,807,773 +0.23(+0.29%)
Sep 23, 2015 81.26 81.61 80.85 81.39 1,987,191 +0.02(+0.02%)
Sep 22, 2015 81.25 81.57 80.74 81.38 1,952,146 -0.70(-0.86%)
Sep 21, 2015 81.84 82.31 81.51 82.08 1,669,325 +0.69(+0.85%)
Sep 18, 2015 81.28 82.10 80.81 81.39 3,852,407 +0.01(+0.01%)
Sep 17, 2015 80.99 82.31 80.72 81.38 1,980,039 +0.44(+0.54%)
Sep 16, 2015 79.91 81.19 79.85 80.94 1,865,943 +1.22(+1.53%)
Sep 15, 2015 79.41 80.04 78.67 79.72 1,830,695 +1.40(+1.79%)
Sep 14, 2015 78.52 78.58 78.00 78.31 1,340,278 -0.20(-0.26%)
Sep 11, 2015 78.18 78.54 77.85 78.52 1,236,270 +0.29(+0.38%)
Sep 10, 2015 78.04 78.91 77.76 78.22 1,770,425 -0.16(-0.20%)
Sep 09, 2015 80.80 80.90 78.19 78.38 1,658,027 -1.59(-1.99%)
Sep 08, 2015 79.55 80.15 79.25 79.97 1,905,094 +1.86(+2.38%)
Sep 04, 2015 78.65 78.12 78.12 78.12 1,602,262 -1.60(-2.01%)
Sep 03, 2015 79.39 80.18 79.25 79.72 1,523,596 +0.64(+0.81%)
Sep 02, 2015 78.81 79.19 78.18 79.08 2,307,767 +1.24(+1.59%)
Sep 01, 2015 78.49 79.04 77.41 77.84 2,579,775 -1.87(-2.35%)
Aug 31, 2015 79.99 80.10 79.49 79.71 1,829,491 -0.51(-0.63%)
Aug 28, 2015 80.19 80.54 79.67 80.22 2,151,480 -0.39(-0.48%)
Aug 27, 2015 79.92 80.89 79.17 80.61 2,835,948 +1.16(+1.46%)
Aug 26, 2015 78.68 79.65 77.15 79.45 3,116,259 +2.12(+2.74%)
Aug 25, 2015 81.62 81.89 77.21 77.33 3,511,583 -2.27(-2.85%)
Aug 24, 2015 79.18 81.33 77.94 79.60 4,740,347 -3.76(-4.51%)
Aug 21, 2015 84.91 85.08 83.32 83.36 2,874,647 -1.98(-2.31%)
Aug 20, 2015 85.65 86.17 85.27 85.34 1,393,670 -0.99(-1.14%)
Aug 19, 2015 86.50 86.88 85.96 86.32 1,605,172 -0.50(-0.58%)
Aug 18, 2015 86.22 87.12 86.22 86.83 1,174,269 -0.14(-0.16%)
Aug 17, 2015 86.60 86.99 86.23 86.97 941,459 +0.05(+0.06%)
Aug 14, 2015 86.59 87.05 86.39 86.92 1,329,198 +0.28(+0.33%)
Aug 13, 2015 86.72 87.03 86.44 86.63 1,268,568 +0.10(+0.11%)
Aug 12, 2015 86.61 86.80 85.45 86.53 2,185,447 -0.74(-0.85%)
Aug 11, 2015 86.93 87.30 86.68 87.27 1,545,207 -0.19(-0.22%)
Aug 10, 2015 87.75 87.90 87.33 87.47 1,265,243 +0.14(+0.16%)
Aug 07, 2015 87.19 87.36 86.77 87.33 1,809,638 +0.04(+0.04%)
Aug 06, 2015 88.03 88.25 87.23 87.29 1,829,949 -0.71(-0.81%)
Aug 05, 2015 87.17 88.16 86.73 88.00 1,914,483 +1.20(+1.39%)
Aug 04, 2015 86.39 86.95 86.30 86.80 2,145,451 +0.23(+0.27%)
Aug 03, 2015 85.86 86.57 85.58 86.56 1,631,717 +0.54(+0.63%)
Jul 31, 2015 85.92 86.52 85.76 86.02 2,755,773 +0.30(+0.35%)
Jul 30, 2015 84.50 85.88 84.11 85.73 2,334,740 +0.80(+0.94%)
Jul 29, 2015 84.62 85.22 84.54 84.92 1,749,806 +0.16(+0.19%)
Jul 28, 2015 84.22 84.86 84.02 84.77 1,698,268 +0.70(+0.83%)
Jul 27, 2015 83.59 84.21 83.20 84.07 2,264,712 +0.39(+0.46%)
Jul 24, 2015 83.60 84.30 83.53 83.68 1,634,328 +0.16(+0.19%)
Jul 23, 2015 84.21 84.21 82.70 83.53 1,973,014 -0.43(-0.51%)
Jul 22, 2015 84.18 84.86 83.61 83.95 2,935,132 -0.22(-0.26%)
Jul 21, 2015 84.44 84.48 83.62 84.17 2,717,392 -0.34(-0.40%)
Jul 20, 2015 84.05 84.55 83.87 84.51 1,417,258 +0.40(+0.48%)
Jul 17, 2015 83.52 84.15 83.32 84.10 2,406,222 +0.28(+0.33%)
Jul 16, 2015 83.61 84.16 83.36 83.83 1,392,957 +0.62(+0.75%)
Jul 15, 2015 82.91 83.38 82.60 83.20 1,168,720 +0.19(+0.23%)
Jul 14, 2015 83.04 83.27 82.43 83.02 1,362,845 +0.07(+0.08%)
Jul 13, 2015 82.55 83.02 82.27 82.95 1,081,499 +0.85(+1.04%)
Jul 10, 2015 81.99 82.43 81.68 82.10 1,203,693 +0.76(+0.94%)
Jul 09, 2015 82.36 82.43 81.31 81.33 2,246,324 -0.25(-0.30%)
Jul 08, 2015 81.64 82.10 81.48 81.58 1,971,498 -0.55(-0.67%)
Jul 07, 2015 80.50 82.23 80.33 82.13 2,023,308 +1.62(+2.02%)
Jul 06, 2015 80.35 80.97 80.25 80.51 1,304,979 +0.04(+0.05%)
Jul 02, 2015 81.06 80.47 80.47 80.47 1,549,642 -0.22(-0.28%)
Jul 01, 2015 79.85 80.77 79.34 80.70 1,656,464 +1.41(+1.77%)
Jun 30, 2015 80.02 80.30 79.14 79.29 1,662,398 -0.11(-0.14%)
Jun 29, 2015 80.38 80.80 79.36 79.40 1,356,594 -1.33(-1.65%)
Jun 26, 2015 80.53 81.15 80.47 80.73 2,012,484 +0.29(+0.36%)
Jun 25, 2015 81.09 81.15 80.41 80.44 1,888,480 -0.58(-0.71%)
Jun 24, 2015 81.12 81.33 80.86 81.02 1,383,468 -0.06(-0.07%)
Jun 23, 2015 81.79 81.86 80.97 81.08 1,355,892 -0.46(-0.56%)
Jun 22, 2015 81.41 81.97 81.34 81.54 1,008,787 +0.12(+0.15%)
Jun 19, 2015 81.40 81.40 81.13 81.42 2,267,454 -0.29(-0.36%)
Jun 18, 2015 80.79 81.91 80.48 81.71 2,156,510 +1.15(+1.43%)
Jun 17, 2015 80.06 80.74 80.00 80.56 2,056,330 +0.57(+0.71%)
Jun 16, 2015 79.39 79.99 78.98 79.99 1,338,642 +0.89(+1.13%)
Jun 15, 2015 79.46 79.50 78.95 79.10 1,698,462 -0.77(-0.96%)
Jun 12, 2015 80.07 80.14 79.69 79.87 1,128,128 -0.49(-0.61%)
Jun 11, 2015 80.17 80.61 79.92 80.36 2,575,560 +0.22(+0.27%)
Jun 10, 2015 79.60 80.26 79.44 80.14 1,866,269 +0.94(+1.19%)
Jun 09, 2015 78.86 79.67 78.74 79.20 1,364,602 +0.28(+0.35%)
Jun 08, 2015 78.94 79.13 78.21 78.92 1,681,069 -0.19(-0.25%)
Jun 05, 2015 79.75 79.87 78.95 79.12 1,876,195 -0.82(-1.02%)
Jun 04, 2015 80.19 80.74 79.83 79.93 1,535,909 -0.86(-1.06%)
Jun 03, 2015 80.83 81.12 80.37 80.79 1,696,260 +0.37(+0.46%)
Jun 02, 2015 80.95 81.01 80.30 80.43 1,680,617 -0.58(-0.71%)
Jun 01, 2015 80.87 81.31 80.44 81.01 1,811,638 +0.22(+0.27%)
May 29, 2015 81.52 81.54 80.70 80.79 2,501,044 -0.65(-0.79%)
May 28, 2015 81.72 81.88 81.14 81.44 1,551,635 -0.45(-0.54%)
May 27, 2015 81.90 82.05 81.19 81.88 2,275,748 +0.31(+0.38%)
May 26, 2015 82.60 82.80 81.44 81.57 1,918,583 -0.99(-1.20%)
May 22, 2015 82.86 82.57 82.57 82.57 1,376,790 -0.43(-0.52%)
May 21, 2015 83.24 83.37 82.77 83.00 1,435,244 -0.18(-0.21%)
May 20, 2015 83.52 83.81 83.17 83.17 1,410,625 -0.27(-0.33%)
May 19, 2015 83.12 83.59 82.73 83.45 1,278,329 +0.30(+0.36%)
May 18, 2015 82.74 83.20 82.54 83.15 1,351,804 +0.18(+0.21%)
May 15, 2015 82.84 83.08 82.73 82.97 1,209,355 +0.13(+0.16%)
May 14, 2015 82.38 82.99 82.20 82.84 1,594,270 +0.91(+1.11%)
May 13, 2015 82.16 82.79 81.82 81.93 1,996,280 +0.48(+0.59%)
May 12, 2015 81.40 81.68 80.93 81.45 1,260,957 -0.13(-0.15%)
May 11, 2015 81.93 82.25 81.57 81.58 1,103,436 -0.59(-0.71%)
May 08, 2015 82.13 82.62 81.99 82.16 1,216,822 +0.76(+0.94%)
May 07, 2015 81.37 81.70 81.21 81.40 2,054,831 -0.13(-0.16%)
May 06, 2015 81.35 81.74 80.94 81.53 1,796,088 +0.34(+0.42%)
May 05, 2015 82.07 82.37 81.01 81.19 2,312,128 -0.77(-0.94%)
May 04, 2015 82.51 82.94 81.93 81.96 1,917,065 -0.45(-0.54%)
May 01, 2015 81.43 82.43 81.43 82.41 1,660,940 +1.00(+1.23%)
Apr 30, 2015 81.86 82.11 81.13 81.41 2,349,404 -0.76(-0.93%)
Apr 29, 2015 82.97 83.03 81.95 82.17 2,164,958 -0.90(-1.08%)
Apr 28, 2015 82.83 83.48 82.59 83.07 2,015,994 +0.30(+0.37%)
Apr 27, 2015 82.97 83.12 82.60 82.77 2,126,742 -0.09(-0.11%)
Apr 24, 2015 82.82 83.00 82.51 82.85 1,740,781 -0.04(-0.05%)
Apr 23, 2015 82.63 83.38 82.27 82.90 2,165,681 -0.11(-0.13%)
Apr 22, 2015 83.86 83.86 82.34 83.01 3,531,144 -0.96(-1.15%)
Apr 21, 2015 83.49 84.19 82.32 83.98 6,748,438 +4.30(+5.39%)
Apr 20, 2015 79.31 80.12 79.28 79.68 2,764,145 +0.43(+0.54%)
Apr 17, 2015 79.46 79.58 78.88 79.25 1,916,780 -0.67(-0.84%)
Apr 16, 2015 79.95 80.28 79.47 79.92 1,383,279 +0.05(+0.07%)
Apr 15, 2015 80.11 80.70 79.86 79.86 1,687,948 -0.03(-0.04%)
Apr 14, 2015 79.21 80.28 79.15 79.89 1,542,769 +0.49(+0.62%)
Apr 13, 2015 79.08 79.73 79.04 79.40 1,371,072 +0.10(+0.12%)
Apr 10, 2015 79.72 79.83 79.14 79.31 1,750,773 -0.30(-0.37%)
Apr 09, 2015 79.64 79.76 78.99 79.60 1,562,778 +0.07(+0.09%)
Apr 08, 2015 79.41 79.92 79.13 79.53 1,761,264 +0.15(+0.19%)
Apr 07, 2015 79.62 80.10 79.31 79.38 1,432,092 -0.37(-0.47%)
Apr 06, 2015 79.63 80.28 79.31 79.75 1,997,059 +0.33(+0.41%)
Apr 02, 2015 78.91 79.43 79.43 79.43 2,096,580 +0.13(+0.16%)
Apr 01, 2015 79.18 79.32 78.30 79.30 1,972,568 -0.19(-0.24%)
Mar 31, 2015 79.43 80.21 79.43 79.49 1,819,014 -0.47(-0.58%)
Mar 30, 2015 79.28 80.30 78.95 79.96 1,695,638 +1.02(+1.29%)
Mar 27, 2015 78.79 79.31 78.67 78.94 1,622,197 +0.04(+0.05%)
Mar 26, 2015 79.52 79.83 78.88 78.91 2,297,956 -0.85(-1.06%)
Mar 25, 2015 80.86 80.97 79.75 79.75 2,151,930 -0.77(-0.96%)
Mar 24, 2015 81.58 81.76 80.50 80.52 2,191,662 -0.36(-0.45%)
Mar 23, 2015 80.58 81.48 80.47 80.89 2,383,852 +0.38(+0.47%)
Mar 20, 2015 79.46 80.84 79.24 80.51 5,206,106 +1.28(+1.62%)
Mar 19, 2015 79.28 79.89 79.18 79.23 3,009,295 -0.22(-0.28%)
Mar 18, 2015 78.42 79.80 77.70 79.45 2,773,631 +1.32(+1.69%)
Mar 17, 2015 78.26 78.42 77.64 78.13 3,843,372 -0.86(-1.09%)
Mar 16, 2015 78.64 79.23 78.54 78.99 2,411,320 +0.48(+0.60%)
Mar 13, 2015 78.21 78.60 77.69 78.51 1,893,748 +0.07(+0.09%)
Mar 12, 2015 77.65 78.47 77.58 78.44 1,778,850 +1.14(+1.48%)
Mar 11, 2015 77.88 78.07 76.95 77.30 2,274,988 -0.46(-0.59%)
Mar 10, 2015 78.84 79.13 77.73 77.76 2,822,814 -1.67(-2.10%)
Mar 09, 2015 79.20 79.66 79.19 79.43 1,765,067 +0.15(+0.19%)
Mar 06, 2015 80.21 80.21 79.08 79.28 2,725,409 -1.22(-1.51%)
Mar 05, 2015 80.75 80.87 80.28 80.49 1,718,642 +0.07(+0.08%)
Mar 04, 2015 81.32 81.83 80.25 80.43 2,355,956 -0.75(-0.92%)
Mar 03, 2015 81.24 81.27 80.46 81.18 1,899,359 -0.11(-0.14%)
Mar 02, 2015 80.66 81.36 80.66 81.29 1,728,819 +0.55(+0.68%)
Feb 27, 2015 80.72 81.13 80.42 80.74 1,955,136 -0.18(-0.23%)
Feb 26, 2015 81.25 81.41 80.76 80.92 1,844,048 -0.18(-0.23%)
Feb 25, 2015 81.25 81.52 80.91 81.10 1,612,518 -0.17(-0.21%)
Feb 24, 2015 81.55 81.71 80.99 81.27 2,105,584 -0.44(-0.54%)
Feb 23, 2015 81.72 81.91 81.34 81.72 2,488,615 +0.02(+0.03%)
Feb 20, 2015 81.25 81.72 80.55 81.69 1,983,908 +0.22(+0.27%)
Feb 19, 2015 82.13 82.13 81.23 81.47 1,439,175 -0.77(-0.93%)
Feb 18, 2015 81.87 82.34 81.60 82.24 1,171,961 +0.32(+0.39%)
Feb 17, 2015 81.58 82.22 81.07 81.92 2,087,739 +0.20(+0.24%)
Feb 13, 2015 80.99 81.72 81.72 81.72 2,260,275 +0.60(+0.74%)
Feb 12, 2015 80.45 81.32 80.31 81.12 1,859,619 +0.65(+0.81%)
Feb 11, 2015 80.72 80.87 79.86 80.47 1,856,293 +0.06(+0.07%)
Feb 10, 2015 80.12 80.57 79.65 80.41 1,833,370 +0.74(+0.92%)
Feb 09, 2015 80.06 80.21 79.28 79.68 2,728,914 -0.61(-0.76%)
Feb 06, 2015 80.86 80.90 79.90 80.29 2,181,001 -0.71(-0.88%)
Feb 05, 2015 81.07 81.48 80.88 81.00 2,742,063 +0.12(+0.15%)
Feb 04, 2015 81.39 81.68 80.71 80.88 2,396,689 -0.23(-0.28%)
Feb 03, 2015 81.34 81.34 80.32 81.11 2,476,380 +0.04(+0.05%)
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.