Kimberly Clark Corp (KMB) stock
KMBNasdaqConverted Paper & Paperboard Prods (No Contaners/Boxes)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 19/301% below fair value
$107.94−2.08 (-1.89%)
Close on Oct 30, 2026Market cap $35.90BP/E 18.4Yield 4.67%
Price history
Kimberly Clark share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$107.94
-1.89% on the day
52-week range
$92.42 – $123.09
-12.3% from the high
Change over 52 weeks
-10.2%
From $120.21 on Oct 30, 2025
Average volume
4.25M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $95.97 | $112.82 | $93.95 | $107.94 | +10.79% | 106,651,967 |
| Sep 2026 | $108.00 | $110.00 | $96.72 | $97.43 | -9.75% | 97,953,914 |
| Aug 2026 | $110.95 | $112.70 | $105.77 | $107.95 | -1.24% | 71,635,611 |
| Jul 2026 | $110.05 | $116.82 | $105.99 | $109.31 | -0.42% | 79,680,103 |
| Jun 2026 | $97.59 | $110.17 | $93.32 | $109.77 | +12.47% | 108,598,357 |
| May 2026 | $99.04 | $101.96 | $94.67 | $97.60 | -0.84% | 87,188,489 |
| Apr 2026 | $96.18 | $100.44 | $92.42 | $98.43 | +2.03% | 101,825,328 |
| Mar 2026 | $110.68 | $110.78 | $94.54 | $96.47 | -13.43% | 111,455,738 |
| Feb 2026 | $100.44 | $111.82 | $98.63 | $111.44 | +11.45% | 103,959,956 |
| Jan 2026 | $101.19 | $103.10 | $96.26 | $99.99 | -0.89% | 140,194,471 |
| Dec 2025 | $109.00 | $110.03 | $99.60 | $100.89 | -7.54% | 116,219,467 |
| Nov 2025 | $104.69 | $109.80 | $99.22 | $109.12 | -8.85% | 167,733,103 |
| Oct 2025 | $124.82 | $125.32 | $116.26 | $119.71 | -3.72% | 57,323,742 |
| Sep 2025 | $129.35 | $131.53 | $121.02 | $124.34 | -3.72% | 53,561,670 |
| Aug 2025 | $132.69 | $137.46 | $128.02 | $129.14 | +3.63% | 49,924,607 |
| Jul 2025 | $129.65 | $133.09 | $124.37 | $124.62 | -3.34% | 48,134,811 |
| Jun 2025 | $143.60 | $143.60 | $126.30 | $128.92 | -10.32% | 48,643,930 |
| May 2025 | $130.35 | $144.31 | $128.50 | $143.76 | +9.09% | 54,437,472 |
| Apr 2025 | $142.86 | $147.12 | $128.23 | $131.78 | -7.34% | 50,977,108 |
| Mar 2025 | $141.20 | $150.45 | $135.99 | $142.22 | +0.15% | 46,627,820 |
| Feb 2025 | $129.59 | $143.03 | $128.21 | $142.01 | +9.26% | 40,541,224 |
| Jan 2025 | $131.47 | $133.38 | $124.10 | $129.97 | -0.82% | 44,398,680 |
| Dec 2024 | $139.76 | $140.40 | $129.72 | $131.04 | -5.96% | 48,099,901 |
| Nov 2024 | $134.62 | $140.60 | $130.84 | $139.35 | +3.85% | 39,081,902 |
| Oct 2024 | $142.35 | $146.65 | $133.54 | $134.18 | -5.69% | 47,606,876 |
| Sep 2024 | $145.00 | $149.31 | $139.25 | $142.28 | -1.65% | 40,127,392 |
| Aug 2024 | $136.12 | $145.68 | $135.54 | $144.66 | +7.12% | 40,018,255 |
| Jul 2024 | $139.14 | $145.62 | $134.04 | $135.05 | -2.28% | 51,638,094 |
| Jun 2024 | $134.62 | $142.20 | $133.43 | $138.20 | +3.68% | 41,751,097 |
| May 2024 | $135.24 | $137.61 | $127.95 | $133.30 | -2.37% | 40,762,376 |
| Apr 2024 | $128.60 | $139.75 | $123.84 | $136.53 | +5.55% | 55,895,998 |
| Mar 2024 | $121.73 | $129.97 | $121.00 | $129.35 | +6.75% | 47,790,294 |
| Feb 2024 | $120.70 | $123.86 | $117.67 | $121.17 | +0.17% | 35,940,021 |
| Jan 2024 | $121.20 | $125.50 | $117.77 | $120.97 | -0.44% | 46,164,458 |
| Dec 2023 | $123.74 | $124.87 | $118.06 | $121.51 | -1.79% | 36,099,000 |
| Nov 2023 | $120.00 | $123.79 | $118.89 | $123.73 | +3.42% | 36,161,989 |
| Oct 2023 | $120.26 | $124.21 | $116.32 | $119.64 | -1.00% | 44,520,813 |
| Sep 2023 | $128.96 | $129.11 | $120.36 | $120.85 | -6.19% | 30,967,086 |
| Aug 2023 | $129.02 | $130.42 | $126.23 | $128.83 | -0.21% | 31,780,266 |
| Jul 2023 | $136.84 | $138.16 | $128.49 | $129.10 | -6.49% | 39,331,974 |
| Jun 2023 | $134.96 | $139.20 | $133.32 | $138.06 | +2.82% | 33,907,615 |
| May 2023 | $145.12 | $147.02 | $132.79 | $134.28 | -7.32% | 37,737,045 |
| Apr 2023 | $134.16 | $147.87 | $133.36 | $144.89 | +7.95% | 32,892,644 |
| Mar 2023 | $124.72 | $134.28 | $121.97 | $134.22 | +7.33% | 37,557,542 |
| Feb 2023 | $129.32 | $131.60 | $124.69 | $125.05 | -3.82% | 31,164,373 |
| Jan 2023 | $136.06 | $139.20 | $127.96 | $130.01 | -4.23% | 38,126,625 |
| Dec 2022 | $136.00 | $140.41 | $134.13 | $135.75 | +0.09% | 30,344,715 |
| Nov 2022 | $124.46 | $135.66 | $120.76 | $135.63 | +8.97% | 30,216,777 |
| Oct 2022 | $113.00 | $124.95 | $108.74 | $124.46 | +10.59% | 39,707,379 |
| Sep 2022 | $127.50 | $129.76 | $112.38 | $112.54 | -11.75% | 33,294,286 |
| Aug 2022 | $132.26 | $137.87 | $127.40 | $127.52 | -3.24% | 26,553,741 |
| Jul 2022 | $135.63 | $138.21 | $129.43 | $131.79 | -2.49% | 29,014,192 |
| Jun 2022 | $133.42 | $136.00 | $119.88 | $135.15 | +1.60% | 35,131,609 |
| May 2022 | $139.74 | $142.23 | $125.46 | $133.02 | -4.18% | 39,461,592 |
| Apr 2022 | $123.45 | $144.53 | $122.40 | $138.83 | +12.72% | 45,824,568 |
| Mar 2022 | $129.71 | $130.50 | $117.32 | $123.16 | -5.37% | 47,609,365 |
| Feb 2022 | $137.93 | $138.38 | $126.97 | $130.15 | -5.45% | 34,875,967 |
| Jan 2022 | $141.88 | $145.79 | $130.25 | $137.65 | -3.69% | 44,686,697 |
| Dec 2021 | $131.05 | $143.28 | $130.75 | $142.92 | +9.68% | 36,819,587 |
| Nov 2021 | $129.60 | $137.45 | $129.52 | $130.31 | +0.63% | 27,230,107 |
| Oct 2021 | $132.59 | $134.72 | $125.27 | $129.49 | -2.23% | 39,621,356 |
| Sep 2021 | $137.81 | $141.83 | $132.04 | $132.44 | -3.90% | 42,938,351 |
| Aug 2021 | $135.69 | $139.74 | $132.31 | $137.81 | +1.54% | 30,505,742 |
| Jul 2021 | $133.95 | $140.80 | $129.64 | $135.72 | +1.45% | 46,905,199 |
| Jun 2021 | $131.50 | $134.03 | $128.50 | $133.78 | +2.41% | 52,989,781 |
| May 2021 | $133.30 | $137.90 | $130.27 | $130.63 | -2.02% | 49,074,014 |
| Apr 2021 | $137.94 | $143.37 | $128.64 | $133.32 | -4.12% | 56,965,253 |
| Mar 2021 | $129.22 | $142.21 | $128.02 | $139.05 | +8.35% | 57,099,984 |
| Feb 2021 | $132.30 | $134.03 | $128.20 | $128.33 | -2.85% | 34,649,747 |
| Jan 2021 | $134.35 | $140.98 | $129.32 | $132.10 | -2.02% | 46,097,825 |
| Dec 2020 | $139.50 | $141.42 | $132.08 | $134.83 | -3.22% | 40,488,759 |
| Nov 2020 | $134.27 | $144.44 | $131.14 | $139.31 | +5.07% | 51,268,680 |
| Oct 2020 | $148.08 | $155.45 | $130.55 | $132.59 | -10.21% | 41,766,513 |
| Sep 2020 | $157.39 | $157.70 | $144.36 | $147.66 | -6.40% | 31,698,965 |
| Aug 2020 | $151.59 | $160.16 | $151.07 | $157.76 | +3.76% | 26,585,582 |
| Jul 2020 | $141.16 | $152.73 | $141.01 | $152.04 | +7.56% | 33,104,354 |
| Jun 2020 | $141.50 | $144.86 | $133.77 | $141.35 | -0.06% | 38,262,173 |
| May 2020 | $137.98 | $141.81 | $134.22 | $141.44 | +2.14% | 33,176,615 |
| Apr 2020 | $124.88 | $144.60 | $122.76 | $138.48 | +8.30% | 43,769,557 |
| Mar 2020 | $132.13 | $149.10 | $110.66 | $127.87 | -2.53% | 76,245,324 |
| Feb 2020 | $143.70 | $146.65 | $126.86 | $131.19 | -8.41% | 29,156,037 |
| Jan 2020 | $137.40 | $149.23 | $134.62 | $143.24 | +4.14% | 34,981,441 |
| Dec 2019 | $136.02 | $138.66 | $134.59 | $137.55 | +0.89% | 26,459,607 |
| Nov 2019 | $132.91 | $136.76 | $129.01 | $136.34 | +2.60% | 26,027,860 |
| Oct 2019 | $141.67 | $142.34 | $129.38 | $132.88 | -6.46% | 39,204,674 |
| Sep 2019 | $141.02 | $143.50 | $128.29 | $142.05 | +0.67% | 40,236,836 |
| Aug 2019 | $135.16 | $143.16 | $132.33 | $141.11 | +4.03% | 31,236,276 |
| Jul 2019 | $134.22 | $140.62 | $133.03 | $135.65 | +1.78% | 35,614,198 |
| Jun 2019 | $128.41 | $138.98 | $128.00 | $133.28 | +4.21% | 36,256,505 |
| May 2019 | $127.90 | $131.75 | $125.04 | $127.89 | -0.38% | 27,368,778 |
| Apr 2019 | $123.79 | $132.47 | $120.77 | $128.38 | +3.62% | 37,096,899 |
| Mar 2019 | $116.83 | $124.50 | $114.62 | $123.90 | +6.05% | 29,220,043 |
| Feb 2019 | $111.59 | $119.89 | $111.32 | $116.83 | +4.89% | 33,800,735 |
| Jan 2019 | $112.80 | $117.97 | $107.44 | $111.38 | -2.25% | 57,159,114 |
| Dec 2018 | $115.41 | $118.58 | $106.59 | $113.94 | -1.24% | 46,349,774 |
| Nov 2018 | $104.11 | $115.79 | $104.11 | $115.37 | +10.61% | 34,820,199 |
| Oct 2018 | $113.75 | $115.85 | $100.32 | $104.30 | -8.22% | 57,343,391 |
| Sep 2018 | $115.06 | $117.57 | $112.30 | $113.64 | -1.64% | 28,887,529 |
| Aug 2018 | $113.44 | $120.48 | $109.19 | $115.54 | +1.48% | 54,623,266 |
| Jul 2018 | $104.75 | $114.70 | $102.15 | $113.86 | +8.09% | 53,985,544 |
| Jun 2018 | $101.52 | $106.12 | $99.36 | $105.34 | +4.45% | 45,962,471 |
| May 2018 | $102.97 | $106.18 | $100.32 | $100.85 | -2.60% | 46,119,335 |
| Apr 2018 | $109.75 | $111.13 | $97.10 | $103.54 | -5.98% | 61,553,766 |
| Mar 2018 | $111.00 | $114.07 | $104.58 | $110.13 | -0.71% | 46,704,855 |
| Feb 2018 | $116.85 | $118.09 | $109.51 | $110.92 | -5.20% | 44,288,227 |
| Jan 2018 | $120.81 | $123.50 | $112.00 | $117.00 | -3.03% | 60,351,195 |
| Dec 2017 | $119.60 | $123.77 | $116.14 | $120.66 | +0.75% | 39,188,083 |
| Nov 2017 | $111.90 | $120.30 | $109.67 | $119.76 | +6.44% | 42,861,469 |
| Oct 2017 | $117.80 | $118.85 | $110.33 | $112.51 | -4.39% | 50,428,744 |
| Sep 2017 | $123.50 | $124.15 | $115.91 | $117.68 | -4.55% | 32,206,180 |
| Aug 2017 | $123.16 | $123.83 | $120.54 | $123.29 | +0.11% | 28,160,012 |
| Jul 2017 | $129.61 | $130.00 | $120.96 | $123.16 | -4.61% | 34,161,477 |
| Jun 2017 | $130.29 | $134.30 | $127.55 | $129.11 | -0.48% | 28,293,234 |
| May 2017 | $129.35 | $131.26 | $125.55 | $129.73 | -0.02% | 38,924,598 |
| Apr 2017 | $132.04 | $134.24 | $127.18 | $129.75 | -1.43% | 35,170,584 |
| Mar 2017 | $132.84 | $135.22 | $131.48 | $131.63 | -0.69% | 41,332,957 |
| Feb 2017 | $120.52 | $136.21 | $120.38 | $132.55 | +9.43% | 43,705,113 |
| Jan 2017 | $114.16 | $122.84 | $113.71 | $121.13 | +6.14% | 42,468,199 |
| Dec 2016 | $115.07 | $116.59 | $113.09 | $114.12 | -1.29% | 33,289,738 |
| Nov 2016 | $114.31 | $117.41 | $111.30 | $115.61 | +1.05% | 42,323,471 |
| Oct 2016 | $125.52 | $125.76 | $112.64 | $114.41 | -9.30% | 43,782,303 |
| Sep 2016 | $128.01 | $129.63 | $121.20 | $126.14 | -1.50% | 31,551,300 |
| Aug 2016 | $129.22 | $131.45 | $126.33 | $128.06 | -1.15% | 35,603,200 |
| Jul 2016 | $137.00 | $138.87 | $129.49 | $129.55 | -5.77% | 34,921,700 |
| Jun 2016 | $126.88 | $137.48 | $126.85 | $137.48 | +8.22% | 30,892,300 |
| May 2016 | $124.88 | $130.70 | $123.83 | $127.04 | +1.48% | 36,272,600 |
| Apr 2016 | $133.33 | $138.76 | $123.52 | $125.19 | -6.93% | 44,961,600 |
| Mar 2016 | $130.99 | $136.61 | $128.77 | $134.51 | +3.23% | 39,551,700 |
| Feb 2016 | $127.38 | $133.73 | $124.65 | $130.30 | +1.46% | 36,820,500 |
| Jan 2016 | $125.91 | $130.05 | $121.50 | $128.42 | +0.88% | 51,544,300 |
| Dec 2015 | $120.00 | $129.89 | $117.52 | $127.30 | +6.84% | 38,313,000 |
| Nov 2015 | $120.61 | $122.97 | $116.97 | $119.15 | -0.47% | 27,001,600 |
| Oct 2015 | $108.33 | $122.73 | $107.79 | $119.71 | +9.79% | 36,875,900 |
| Sep 2015 | $104.90 | $109.95 | $103.04 | $109.04 | +2.36% | 32,653,200 |
| Aug 2015 | $114.75 | $117.95 | $103.11 | $106.53 | -7.34% | 32,212,700 |
| Jul 2015 | $106.72 | $115.63 | $106.04 | $114.97 | +8.49% | 30,563,800 |
| Jun 2015 | $108.97 | $109.56 | $104.53 | $105.97 | -2.65% | 27,961,200 |
| May 2015 | $109.72 | $112.93 | $108.73 | $108.86 | -0.76% | 24,654,700 |
| Apr 2015 | $106.69 | $113.45 | $105.50 | $109.69 | +2.41% | 34,198,500 |
| Mar 2015 | $109.56 | $110.51 | $103.67 | $107.11 | -2.33% | 38,844,600 |
| Feb 2015 | $107.94 | $111.84 | $107.56 | $109.66 | +1.57% | 29,428,900 |
| Jan 2015 | $115.25 | $119.01 | $107.91 | $107.96 | -6.56% | 41,925,200 |
| Dec 2014 | $115.61 | $118.83 | $111.86 | $115.54 | -0.90% | 38,598,500 |
| Nov 2014 | $109.44 | $116.78 | $109.07 | $116.59 | +2.03% | 33,924,200 |
| Oct 2014 | $107.03 | $114.82 | $103.88 | $114.27 | +6.23% | 39,223,600 |
| Sep 2014 | $108.17 | $108.96 | $105.55 | $107.57 | -0.40% | 31,811,000 |
| Aug 2014 | $103.58 | $109.66 | $103.50 | $108.00 | +3.98% | 28,848,900 |
| Jul 2014 | $110.83 | $114.45 | $103.85 | $103.87 | -6.61% | 34,439,500 |
| Jun 2014 | $112.34 | $113.93 | $109.66 | $111.22 | -1.01% | 24,895,400 |
| May 2014 | $111.81 | $112.50 | $109.22 | $112.35 | +0.09% | 26,796,100 |
| Apr 2014 | $109.78 | $113.09 | $108.02 | $112.25 | +1.81% | 46,700,800 |
| Mar 2014 | $109.67 | $111.71 | $108.29 | $110.25 | -0.09% | 35,554,900 |
| Feb 2014 | $109.00 | $111.29 | $104.93 | $110.35 | +0.90% | 33,678,400 |
| Jan 2014 | $104.32 | $110.42 | $102.81 | $109.37 | +4.70% | 41,703,100 |
| Dec 2013 | $108.86 | $109.40 | $102.53 | $104.46 | -4.31% | 32,714,100 |
| Nov 2013 | $107.87 | $111.68 | $106.72 | $109.16 | +1.07% | 38,498,100 |
| Oct 2013 | $93.49 | $108.56 | $93.12 | $108.00 | +14.63% | 40,166,600 |
| Sep 2013 | $94.16 | $97.98 | $91.44 | $94.22 | +0.79% | 27,322,900 |
| Aug 2013 | $99.44 | $99.99 | $92.00 | $93.48 | -5.38% | 31,543,000 |
| Jul 2013 | $96.88 | $100.81 | $96.03 | $98.80 | +1.71% | 35,835,300 |
| Jun 2013 | $97.00 | $99.68 | $93.76 | $97.14 | +0.32% | 51,187,400 |
| May 2013 | $103.25 | $105.68 | $96.82 | $96.83 | -6.16% | 65,072,200 |
| Apr 2013 | $97.57 | $106.54 | $97.30 | $103.19 | +5.32% | 52,193,000 |
| Mar 2013 | $94.22 | $97.99 | $91.91 | $97.98 | +3.92% | 45,010,200 |
| Feb 2013 | $89.88 | $95.91 | $89.22 | $94.28 | +5.33% | 46,643,938 |
| Jan 2013 | $85.37 | $89.60 | $83.92 | $89.51 | +6.02% | 42,927,800 |
| Dec 2012 | $85.83 | $86.43 | $82.71 | $84.43 | -1.50% | 35,293,800 |
| Nov 2012 | $83.39 | $87.34 | $82.15 | $85.72 | +2.72% | 40,202,500 |
| Oct 2012 | $85.78 | $87.80 | $82.27 | $83.45 | -2.72% | 35,182,600 |
| Sep 2012 | $83.78 | $86.19 | $81.89 | $85.78 | +2.61% | 41,992,100 |
| Aug 2012 | $87.10 | $88.25 | $81.29 | $83.60 | -3.81% | 58,510,500 |
| Jul 2012 | $83.45 | $88.00 | $83.05 | $86.91 | +3.75% | 44,952,800 |
| Jun 2012 | $78.89 | $83.77 | $77.80 | $83.77 | +5.57% | 55,724,900 |
| May 2012 | $77.91 | $80.00 | $77.74 | $79.35 | +1.12% | 72,549,500 |
| Apr 2012 | $73.76 | $79.25 | $73.33 | $78.47 | +6.20% | 50,807,100 |
| Mar 2012 | $72.76 | $74.39 | $71.26 | $73.89 | +1.39% | 46,623,000 |
| Feb 2012 | $71.63 | $73.11 | $70.94 | $72.88 | +1.84% | 42,768,500 |
| Jan 2012 | $73.96 | $74.25 | $70.50 | $71.56 | -2.72% | 54,835,600 |
| Dec 2011 | $71.24 | $74.06 | $69.44 | $73.56 | +2.92% | 43,883,200 |
| Nov 2011 | $68.71 | $71.51 | $68.27 | $71.47 | +2.52% | 50,883,700 |
| Oct 2011 | $71.09 | $73.23 | $69.02 | $69.71 | -1.83% | 65,098,500 |
| Sep 2011 | $69.05 | $71.78 | $66.29 | $71.01 | +2.67% | 66,675,900 |
| Aug 2011 | $65.88 | $69.39 | $61.00 | $69.16 | +5.81% | 94,565,800 |
| Jul 2011 | $66.35 | $67.99 | $65.15 | $65.36 | -1.80% | 47,114,600 |
| Jun 2011 | $68.14 | $68.27 | $64.57 | $66.56 | -2.55% | 50,807,500 |
| May 2011 | $66.18 | $68.49 | $65.94 | $68.30 | +3.39% | 43,042,000 |
| Apr 2011 | $65.05 | $66.50 | $63.40 | $66.06 | +1.21% | 58,860,200 |
| Mar 2011 | $65.61 | $66.20 | $63.06 | $65.27 | -0.96% | 62,298,700 |
| Feb 2011 | $64.84 | $66.00 | $63.76 | $65.90 | +1.81% | 55,463,200 |
| Jan 2011 | $63.18 | $66.66 | $62.33 | $64.73 | +2.68% | 54,235,900 |
| Dec 2010 | $62.35 | $63.50 | $61.22 | $63.04 | +1.86% | 53,155,900 |
| Nov 2010 | $63.34 | $63.37 | $61.06 | $61.89 | -2.29% | 57,230,200 |
| Oct 2010 | $65.07 | $67.23 | $62.10 | $63.34 | -2.63% | 60,464,600 |
| Sep 2010 | $64.73 | $67.24 | $64.41 | $65.05 | +1.01% | 55,784,200 |
| Aug 2010 | $64.55 | $66.25 | $63.75 | $64.40 | +0.44% | 56,629,600 |
| Jul 2010 | $60.58 | $65.01 | $59.62 | $64.12 | +5.76% | 55,236,700 |
| Jun 2010 | $60.42 | $63.49 | $59.98 | $60.63 | -0.12% | 69,300,500 |
| May 2010 | $61.34 | $63.24 | $59.57 | $60.70 | -0.91% | 80,487,100 |
| Apr 2010 | $63.18 | $63.18 | $60.51 | $61.26 | -2.58% | 60,494,600 |
| Mar 2010 | $61.44 | $63.60 | $59.18 | $62.88 | +3.52% | 71,388,200 |
| Feb 2010 | $59.93 | $61.05 | $58.25 | $60.74 | +2.27% | 51,229,000 |
| Jan 2010 | $64.29 | $64.62 | $59.07 | $59.39 | -6.78% | 57,039,200 |
| Dec 2009 | $66.58 | $67.03 | $62.78 | $63.71 | -3.43% | 44,739,200 |
| Nov 2009 | $61.23 | $66.27 | $61.20 | $65.97 | +7.86% | 49,107,000 |
| Oct 2009 | $58.90 | $63.57 | $57.67 | $61.16 | +3.70% | 65,462,600 |
| Sep 2009 | $60.46 | $60.47 | $57.10 | $58.98 | -2.45% | 55,980,600 |
| Aug 2009 | $58.82 | $60.48 | $57.20 | $60.46 | +3.44% | 44,794,100 |
| Jul 2009 | $52.57 | $59.17 | $51.71 | $58.45 | +11.48% | 54,420,100 |
| Jun 2009 | $52.31 | $54.31 | $50.42 | $52.43 | +1.04% | 58,701,400 |
| May 2009 | $49.24 | $52.69 | $49.01 | $51.89 | +5.60% | 49,501,600 |
| Apr 2009 | $45.65 | $50.75 | $45.19 | $49.14 | +6.57% | 58,493,500 |
| Mar 2009 | $46.88 | $47.84 | $43.05 | $46.11 | -2.12% | 72,761,400 |
| Feb 2009 | $51.06 | $52.00 | $46.03 | $47.11 | -8.47% | 58,099,500 |
| Jan 2009 | $53.00 | $53.90 | $49.88 | $51.47 | -2.41% | 67,441,600 |
| Dec 2008 | $57.05 | $57.16 | $50.27 | $52.74 | -8.74% | 60,578,600 |
| Nov 2008 | $61.12 | $62.05 | $52.79 | $57.79 | -5.71% | 60,792,500 |
| Oct 2008 | $64.42 | $66.37 | $54.01 | $61.29 | -5.48% | 111,184,700 |
| Sep 2008 | $62.51 | $66.66 | $61.05 | $64.84 | +5.12% | 73,525,800 |
| Aug 2008 | $58.16 | $63.29 | $57.40 | $61.68 | +6.66% | 45,039,200 |
| Jul 2008 | $59.78 | $60.99 | $50.42 | $57.83 | -3.26% | 73,105,300 |
| Jun 2008 | $63.68 | $63.68 | $59.53 | $59.78 | -6.30% | 46,374,300 |
| May 2008 | $63.84 | $65.31 | $61.94 | $63.80 | -0.30% | 46,207,300 |
| Apr 2008 | $64.83 | $65.88 | $63.00 | $63.99 | -0.87% | 47,765,900 |
| Mar 2008 | $65.22 | $65.74 | $62.57 | $64.55 | -0.97% | 54,293,700 |
| Feb 2008 | $65.50 | $67.11 | $63.53 | $65.18 | -0.69% | 58,269,100 |
| Jan 2008 | $69.08 | $69.69 | $62.16 | $65.63 | -5.35% | 69,848,200 |
| Dec 2007 | $69.81 | $70.35 | $67.68 | $69.34 | -0.67% | 47,416,500 |
| Nov 2007 | $70.74 | $71.12 | $67.49 | $69.81 | -1.52% | 52,352,700 |
| Oct 2007 | $70.67 | $71.16 | $67.01 | $70.89 | +0.90% | 47,043,700 |
| Sep 2007 | $68.93 | $70.78 | $67.65 | $70.26 | +2.29% | 35,884,000 |
| Aug 2007 | $67.99 | $70.45 | $66.32 | $68.69 | +2.11% | 69,382,200 |
| Jul 2007 | $67.17 | $70.37 | $63.79 | $67.27 | +0.57% | 51,344,500 |
| Jun 2007 | $70.96 | $72.79 | $66.05 | $66.89 | -5.74% | 41,158,500 |
| May 2007 | $70.28 | $72.02 | $70.13 | $70.96 | -0.30% | 31,389,100 |
| Apr 2007 | $68.51 | $72.16 | $68.19 | $71.17 | +3.91% | 31,819,300 |
| Mar 2007 | $67.90 | $69.39 | $65.99 | $68.49 | +0.72% | 42,969,100 |
| Feb 2007 | $69.31 | $70.28 | $67.25 | $68.00 | -2.02% | 30,371,200 |
| Jan 2007 | $67.92 | $69.97 | $67.66 | $69.40 | +2.13% | 35,306,400 |
| Dec 2006 | $66.64 | $68.58 | $65.90 | $67.95 | +2.23% | 25,414,900 |
| Nov 2006 | $66.28 | $66.75 | $65.35 | $66.47 | -0.08% | 31,501,700 |
| Oct 2006 | $65.28 | $67.67 | $65.00 | $66.52 | +1.77% | 33,450,000 |
| Sep 2006 | $63.40 | $65.76 | $63.30 | $65.36 | +2.93% | 32,870,600 |
| Aug 2006 | $60.64 | $63.66 | $60.35 | $63.50 | +4.01% | 27,772,800 |
| Jul 2006 | $61.70 | $61.97 | $58.63 | $61.05 | -1.05% | 31,170,700 |
| Jun 2006 | $60.80 | $61.94 | $59.36 | $61.70 | +1.70% | 40,550,200 |
| May 2006 | $58.40 | $62.15 | $58.08 | $60.67 | +3.66% | 38,070,600 |
| Apr 2006 | $57.85 | $59.37 | $56.96 | $58.53 | +1.26% | 31,999,700 |
| Mar 2006 | $59.18 | $60.13 | $57.77 | $57.80 | -2.33% | 39,054,900 |
| Feb 2006 | $57.12 | $60.23 | $56.59 | $59.18 | +3.61% | 30,107,200 |
| Jan 2006 | $59.68 | $61.75 | $57.07 | $57.12 | -4.24% | 35,916,000 |
| Dec 2005 | $59.28 | $60.80 | $58.00 | $59.65 | +1.14% | 33,003,300 |
| Nov 2005 | $56.59 | $60.43 | $55.60 | $58.98 | +3.76% | 42,618,700 |
| Oct 2005 | $59.51 | $59.90 | $56.20 | $56.84 | -4.52% | 47,582,100 |
| Sep 2005 | $62.20 | $62.91 | $58.62 | $59.53 | -4.48% | 34,656,600 |
| Aug 2005 | $63.77 | $64.23 | $61.14 | $62.32 | -2.26% | 30,702,300 |
| Jul 2005 | $62.90 | $64.99 | $60.93 | $63.76 | +1.87% | 30,817,400 |
| Jun 2005 | $64.31 | $65.95 | $62.48 | $62.59 | -2.70% | 31,613,500 |
| May 2005 | $62.46 | $65.53 | $61.36 | $64.33 | +3.01% | 27,483,200 |
| Apr 2005 | $65.80 | $66.99 | $61.26 | $62.45 | -4.99% | 33,810,200 |
| Mar 2005 | $65.95 | $67.08 | $64.41 | $65.73 | -0.38% | 30,432,400 |
| Feb 2005 | $65.76 | $68.29 | $64.93 | $65.98 | +0.72% | 29,800,300 |
| Jan 2005 | $65.72 | $66.35 | $63.33 | $65.51 | -0.46% | 34,441,000 |
| Dec 2004 | $62.78 | $66.20 | $62.56 | $65.81 | +3.46% | 36,429,100 |
| Nov 2004 | $59.60 | $64.09 | $59.25 | $63.61 | +6.60% | 33,965,600 |
| Oct 2004 | $64.99 | $65.14 | $58.74 | $59.67 | -7.62% | 46,311,200 |
| Sep 2004 | $66.69 | $69.00 | $64.11 | $64.59 | -3.16% | 34,315,000 |
| Aug 2004 | $64.00 | $66.70 | $62.58 | $66.70 | +4.10% | 29,713,000 |
| Jul 2004 | $66.04 | $66.40 | $62.85 | $64.07 | -2.75% | 28,336,500 |
| Jun 2004 | $65.93 | $66.70 | $64.57 | $65.88 | -0.03% | 28,532,700 |
| May 2004 | $65.67 | $66.98 | $62.34 | $65.90 | +0.69% | 32,679,900 |
| Apr 2004 | $63.10 | $65.96 | $62.85 | $65.45 | +3.72% | 28,462,000 |
| Mar 2004 | $64.70 | $65.16 | $60.00 | $63.10 | -2.44% | 35,169,900 |
| Feb 2004 | $59.06 | $65.11 | $58.55 | $64.68 | +9.52% | 35,638,600 |
| Jan 2004 | $59.13 | $59.49 | $56.19 | $59.06 | -0.05% | 35,054,100 |
| Dec 2003 | $54.60 | $59.30 | $54.31 | $59.09 | +8.98% | 35,579,900 |
| Nov 2003 | $52.90 | $54.44 | $52.50 | $54.22 | +2.67% | 24,358,000 |
| Oct 2003 | $51.34 | $53.24 | $50.75 | $52.81 | +2.90% | 30,068,500 |
| Sep 2003 | $51.11 | $52.47 | $49.90 | $51.32 | +0.41% | 32,663,400 |
| Aug 2003 | $48.10 | $51.21 | $47.04 | $51.11 | +5.60% | 33,178,500 |
| Jul 2003 | $52.27 | $52.95 | $47.80 | $48.40 | -7.17% | 38,933,000 |
| Jun 2003 | $52.50 | $54.33 | $51.50 | $52.14 | +0.40% | 38,676,400 |
| May 2003 | $49.81 | $52.39 | $48.88 | $51.93 | +4.34% | 39,421,100 |
| Apr 2003 | $45.90 | $50.45 | $45.18 | $49.77 | +9.48% | 43,469,500 |
| Mar 2003 | $46.00 | $46.07 | $42.92 | $45.46 | -0.81% | 40,828,000 |
| Feb 2003 | $46.32 | $46.85 | $43.75 | $45.83 | -1.06% | 31,542,900 |
| Jan 2003 | $47.78 | $47.91 | $44.43 | $46.32 | -2.42% | 42,845,400 |
| Dec 2002 | $50.75 | $51.42 | $45.30 | $47.47 | -5.66% | 67,602,300 |
| Nov 2002 | $51.15 | $51.59 | $49.37 | $50.32 | -2.29% | 34,357,500 |
| Oct 2002 | $56.67 | $58.18 | $49.70 | $51.50 | -9.07% | 56,290,600 |
| Sep 2002 | $59.25 | $60.88 | $55.60 | $56.64 | -5.35% | 28,673,100 |
| Aug 2002 | $60.90 | $61.50 | $58.12 | $59.84 | -1.98% | 28,059,300 |
| Jul 2002 | $62.45 | $63.40 | $52.45 | $61.05 | -1.53% | 46,113,400 |
| Jun 2002 | $64.92 | $66.00 | $60.43 | $62.00 | -4.50% | 30,713,600 |
| May 2002 | $65.00 | $66.79 | $63.44 | $64.92 | -0.31% | 27,576,300 |
| Apr 2002 | $63.40 | $66.25 | $63.09 | $65.12 | +0.73% | 29,727,400 |
| Mar 2002 | $63.15 | $65.35 | $60.96 | $64.65 | +3.27% | 23,885,700 |
| Feb 2002 | $60.10 | $63.49 | $58.15 | $62.60 | +3.81% | 25,026,600 |
| Jan 2002 | $59.55 | $60.30 | $57.05 | $60.30 | +0.84% | 27,478,100 |
| Dec 2001 | $57.80 | $60.20 | $56.30 | $59.80 | +2.80% | 29,724,600 |
| Nov 2001 | $56.10 | $58.95 | $55.00 | $58.17 | +4.79% | 27,698,000 |
| Oct 2001 | $61.65 | $62.22 | $52.06 | $55.51 | -10.47% | 45,181,000 |
| Sep 2001 | $62.45 | $65.10 | $54.70 | $62.00 | -0.08% | 30,818,700 |
| Aug 2001 | $60.90 | $64.35 | $58.90 | $62.05 | +2.04% | 27,098,000 |
| Jul 2001 | $56.70 | $61.98 | $53.30 | $60.81 | +8.78% | 35,043,500 |
| Jun 2001 | $59.90 | $61.28 | $55.15 | $55.90 | -7.53% | 30,662,400 |
| May 2001 | $59.35 | $62.25 | $57.19 | $60.45 | +1.77% | 38,944,100 |
| Apr 2001 | $68.00 | $68.69 | $56.34 | $59.40 | -12.43% | 54,599,200 |
| Mar 2001 | $71.05 | $72.19 | $64.02 | $67.83 | -5.13% | 50,934,900 |
| Feb 2001 | $64.75 | $71.92 | $64.75 | $71.50 | +10.42% | 32,223,600 |
| Jan 2001 | $69.99 | $71.06 | $60.50 | $64.75 | -8.40% | 46,105,000 |
| Dec 2000 | $69.69 | $73.25 | $63.76 | $70.69 | +1.08% | 38,486,800 |
| Nov 2000 | $66.00 | $70.25 | $63.00 | $69.94 | +5.97% | 40,964,500 |
| Oct 2000 | $55.12 | $69.00 | $53.63 | $66.00 | +18.25% | 50,228,400 |
| Sep 2000 | $59.13 | $59.19 | $49.94 | $55.81 | -4.62% | 45,080,500 |
| Aug 2000 | $57.75 | $61.81 | $56.69 | $58.52 | +1.88% | 30,045,700 |
| Jul 2000 | $57.25 | $60.38 | $55.25 | $57.44 | +0.11% | 27,744,300 |
| Jun 2000 | $60.00 | $62.06 | $53.00 | $57.38 | -5.17% | 39,979,200 |
| May 2000 | $56.50 | $62.94 | $56.19 | $60.50 | +4.42% | 27,117,200 |
| Apr 2000 | $56.38 | $61.75 | $54.00 | $57.94 | +3.34% | 34,866,700 |
| Mar 2000 | $51.44 | $58.25 | $42.00 | $56.06 | +8.86% | 60,505,500 |
| Feb 2000 | $61.94 | $63.00 | $50.75 | $51.50 | -17.10% | 36,623,500 |
| Jan 2000 | $64.50 | $68.13 | $60.75 | $62.13 | -5.06% | 33,148,900 |
| Dec 1999 | $63.63 | $67.81 | $60.88 | $65.44 | +2.35% | 31,764,800 |
| Nov 1999 | $63.75 | $69.56 | $60.75 | $63.94 | +1.49% | 35,712,900 |
| Oct 1999 | $52.25 | $64.69 | $50.81 | $63.00 | +19.43% | 34,772,300 |
| Sep 1999 | $57.19 | $59.13 | $52.13 | $52.75 | -7.35% | 42,614,600 |
| Aug 1999 | $60.75 | $62.06 | $56.94 | $56.94 | -6.66% | 29,521,600 |
| Jul 1999 | $56.88 | $62.19 | $53.06 | $61.00 | +7.02% | 40,811,500 |
| Jun 1999 | $58.69 | $60.13 | $55.38 | $57.00 | -2.67% | 31,513,400 |
| May 1999 | $61.38 | $64.06 | $58.31 | $58.56 | -4.49% | 31,472,500 |
| Apr 1999 | $48.31 | $63.25 | $48.00 | $61.31 | +27.90% | 42,662,200 |
| Mar 1999 | $47.31 | $51.00 | $46.56 | $47.94 | +1.46% | 28,663,700 |
| Feb 1999 | $49.69 | $50.44 | $44.81 | $47.25 | -5.14% | 33,463,200 |
| Jan 1999 | $54.00 | $54.88 | $48.00 | $49.81 | -8.60% | 32,633,600 |
| Dec 1998 | $52.13 | $54.94 | $51.13 | $54.50 | +3.56% | 26,081,600 |
| Nov 1998 | $48.44 | $53.13 | $47.81 | $52.63 | +9.07% | 19,350,600 |
| Oct 1998 | $39.50 | $48.38 | $39.44 | $48.25 | +19.14% | 27,442,900 |
| Sep 1998 | $38.31 | $44.25 | $35.88 | $40.50 | +6.40% | 32,446,400 |
| Aug 1998 | $44.94 | $45.81 | $37.94 | $38.06 | -15.30% | 35,238,000 |
| Jul 1998 | $46.13 | $49.44 | $44.19 | $44.94 | -2.04% | 36,641,700 |
| Jun 1998 | $49.50 | $50.81 | $44.44 | $45.88 | -7.44% | 30,386,000 |
| May 1998 | $50.63 | $52.44 | $49.56 | $49.56 | -2.34% | 28,363,600 |
| Apr 1998 | $50.38 | $52.00 | $47.25 | $50.75 | +1.25% | 46,551,600 |
| Mar 1998 | $55.75 | $59.44 | $49.19 | $50.13 | -9.99% | 60,460,700 |
| Feb 1998 | $53.00 | $56.25 | $52.56 | $55.69 | +6.71% | 19,800,100 |
| Jan 1998 | $49.13 | $54.25 | $46.75 | $52.19 | +5.83% | 34,587,700 |
| Dec 1997 | $52.81 | $53.06 | $45.81 | $49.31 | -5.28% | 25,707,000 |
| Nov 1997 | $52.00 | $53.94 | $49.69 | $52.06 | +0.24% | 25,822,000 |
| Oct 1997 | $48.94 | $53.00 | $47.75 | $51.94 | +6.13% | 32,594,700 |
| Sep 1997 | $47.31 | $49.38 | $43.25 | $48.94 | +3.16% | 45,038,700 |
| Aug 1997 | $50.00 | $51.75 | $47.31 | $47.44 | -6.41% | 31,048,600 |
| Jul 1997 | $50.38 | $55.00 | $47.25 | $50.69 | +1.88% | 42,245,800 |
| Jun 1997 | $50.25 | $54.88 | $49.13 | $49.75 | -1.00% | 41,984,600 |
| May 1997 | $51.25 | $56.88 | $48.88 | $50.25 | -1.95% | 29,111,100 |
| Apr 1997 | $49.69 | $52.00 | $46.13 | $51.25 | +3.02% | 24,804,600 |
| Mar 1997 | $52.88 | $55.38 | $49.44 | $49.75 | -6.13% | 28,855,800 |
| Feb 1997 | $49.13 | $55.12 | $48.00 | $53.00 | +8.72% | 30,592,200 |
| Jan 1997 | $47.69 | $51.69 | $47.00 | $48.75 | +2.36% | 31,738,400 |
| Dec 1996 | $49.00 | $49.38 | $46.06 | $47.63 | -2.68% | 25,915,800 |
| Nov 1996 | $46.63 | $49.81 | $46.63 | $48.94 | +4.96% | 27,807,000 |
| Oct 1996 | $43.75 | $46.63 | $42.19 | $46.63 | +5.82% | 27,741,000 |
| Sep 1996 | $39.00 | $44.38 | $38.69 | $44.06 | +12.62% | 23,440,200 |
| Aug 1996 | $38.13 | $39.81 | $38.06 | $39.13 | +2.96% | 19,120,400 |
| Jul 1996 | $39.25 | $39.44 | $35.69 | $38.00 | -1.62% | 24,201,600 |
| Jun 1996 | $36.38 | $38.94 | $36.06 | $38.63 | +6.00% | 26,017,800 |
| May 1996 | $36.38 | $37.88 | $34.84 | $36.44 | +0.34% | 36,131,800 |
| Apr 1996 | $37.25 | $38.31 | $34.31 | $36.31 | -2.35% | 62,260,400 |
| Mar 1996 | $38.50 | $39.94 | $37.00 | $37.19 | -2.62% | 48,197,000 |
| Feb 1996 | $40.19 | $40.44 | $37.75 | $38.19 | -5.27% | 42,788,400 |
| Jan 1996 | $41.00 | $41.50 | $38.00 | $40.31 | -2.57% | 40,969,200 |
| Dec 1995 | $37.38 | $41.50 | $36.88 | $41.38 | +7.82% | 41,085,200 |
| Nov 1995 | $36.25 | $38.50 | $35.75 | $38.38 | +5.68% | 15,246,600 |
| Oct 1995 | $33.50 | $37.06 | $33.31 | $36.31 | +8.19% | 17,861,400 |
| Sep 1995 | $31.94 | $34.38 | $31.88 | $33.56 | +5.09% | 17,207,400 |
| Aug 1995 | $31.63 | $34.13 | $31.63 | $31.94 | +0.79% | 19,581,400 |
| Jul 1995 | $30.00 | $32.19 | $28.75 | $31.69 | +5.85% | 31,460,800 |
| Jun 1995 | $30.00 | $31.48 | $28.94 | $29.94 | -0.21% | 16,570,000 |
| May 1995 | $28.25 | $30.00 | $28.00 | $30.00 | +5.96% | 11,685,800 |
| Apr 1995 | $26.00 | $28.69 | $25.06 | $28.31 | +8.89% | 12,514,400 |
| Mar 1995 | $25.88 | $26.69 | $25.13 | $26.00 | 0.00% | 11,871,800 |
| Feb 1995 | $24.19 | $26.19 | $24.13 | $26.00 | +8.05% | 13,004,600 |
| Jan 1995 | $25.31 | $25.81 | $23.63 | $24.06 | -4.47% | 14,342,200 |
| Dec 1994 | $25.00 | $25.81 | $24.38 | $25.19 | +0.50% | 13,723,000 |
| Nov 1994 | $25.63 | $26.19 | $23.50 | $25.06 | -2.67% | 17,783,400 |
| Oct 1994 | $29.31 | $29.50 | $25.13 | $25.75 | -12.34% | 25,594,000 |
| Sep 1994 | $29.63 | $30.00 | $28.50 | $29.37 | -1.05% | 10,573,400 |
| Aug 1994 | $28.50 | $29.88 | $28.31 | $29.69 | +4.63% | 12,946,200 |
| Jul 1994 | $26.44 | $28.69 | $26.25 | $28.38 | +7.33% | 7,148,400 |
| Jun 1994 | $28.25 | $28.44 | $26.13 | $26.44 | -6.42% | 7,978,000 |
| May 1994 | $27.44 | $28.81 | $27.19 | $28.25 | +2.96% | 9,136,400 |
| Apr 1994 | $26.13 | $27.69 | $25.88 | $27.44 | +3.78% | 10,083,200 |
| Mar 1994 | $27.63 | $28.44 | $26.00 | $26.44 | -4.30% | 11,656,200 |
| Feb 1994 | $28.44 | $29.13 | $27.44 | $27.63 | -2.86% | 10,386,400 |
| Jan 1994 | $26.00 | $28.69 | $25.69 | $28.44 | +9.64% | 13,310,200 |
| Dec 1993 | $26.44 | $26.69 | $24.94 | $25.94 | -1.89% | 8,465,000 |
| Nov 1993 | $25.69 | $26.69 | $25.00 | $26.44 | +2.42% | 9,755,000 |
| Oct 1993 | $24.50 | $26.88 | $24.19 | $25.81 | +5.36% | 12,051,400 |
| Sep 1993 | $24.50 | $25.31 | $24.13 | $24.50 | 0.00% | 10,777,400 |
| Aug 1993 | $23.50 | $24.56 | $22.38 | $24.50 | +4.53% | 12,723,600 |
| Jul 1993 | $24.75 | $24.81 | $22.31 | $23.44 | -5.30% | 14,518,200 |
| Jun 1993 | $23.25 | $25.00 | $22.81 | $24.75 | +5.88% | 15,346,200 |
| May 1993 | $24.00 | $25.31 | $23.19 | $23.38 | -2.35% | 15,921,200 |
| Apr 1993 | $27.50 | $27.69 | $23.25 | $23.94 | -12.56% | 23,613,000 |
| Mar 1993 | $28.00 | $29.00 | $26.81 | $27.38 | -2.23% | 12,719,200 |
| Feb 1993 | $28.94 | $30.69 | $26.81 | $28.00 | -2.82% | 12,178,800 |
| Jan 1993 | $29.88 | $31.00 | $28.69 | $28.81 | -2.33% | 7,043,600 |
| Dec 1992 | $30.19 | $31.63 | $28.88 | $29.50 | -2.48% | 9,366,400 |
| Nov 1992 | $28.50 | $30.69 | $28.38 | $30.25 | +6.14% | 10,085,000 |
| Oct 1992 | $26.88 | $28.56 | $25.00 | $28.50 | +5.80% | 13,577,000 |
| Sep 1992 | $27.44 | $28.31 | $26.50 | $26.94 | -1.37% | 9,223,600 |
| Aug 1992 | $28.44 | $28.94 | $26.94 | $27.31 | -3.96% | 10,620,600 |
| Jul 1992 | $29.13 | $29.75 | $27.38 | $28.44 | -2.78% | 11,150,600 |
| Jun 1992 | $28.50 | $29.25 | $27.19 | $29.25 | +1.74% | 15,417,800 |
| May 1992 | $27.69 | $29.31 | $27.38 | $28.75 | +3.60% | 14,767,200 |
| Apr 1992 | $26.50 | $27.75 | $24.38 | $27.75 | +4.47% | 11,812,800 |
| Mar 1992 | $25.69 | $27.00 | $25.06 | $26.56 | +2.16% | 10,868,200 |
| Feb 1992 | $23.88 | $26.38 | $23.81 | $26.00 | +9.19% | 11,267,200 |
| Jan 1992 | $25.34 | $25.94 | $23.13 | $23.81 | -6.04% | 14,936,400 |
| Dec 1991 | $22.75 | $25.53 | $22.38 | $25.34 | +9.59% | 13,442,800 |
| Nov 1991 | $24.09 | $25.09 | $22.84 | $23.13 | -3.77% | 14,745,200 |
| Oct 1991 | $22.44 | $24.03 | $21.63 | $24.03 | +7.40% | 13,075,600 |
| Sep 1991 | $24.00 | $24.13 | $22.06 | $22.38 | -7.01% | 10,196,800 |
| Aug 1991 | $24.00 | $24.22 | $22.44 | $24.06 | 0.00% | 17,021,600 |
| Jul 1991 | $24.00 | $26.13 | $23.31 | $24.06 | +0.79% | 13,546,800 |
| Jun 1991 | $24.00 | $24.53 | $23.13 | $23.88 | -1.42% | 10,212,800 |
| May 1991 | $22.81 | $24.44 | $22.81 | $24.22 | +6.46% | 14,058,800 |
| Apr 1991 | $21.94 | $24.19 | $21.56 | $22.75 | +3.70% | 14,810,400 |
| Mar 1991 | $21.44 | $22.53 | $21.03 | $21.94 | +2.03% | 11,902,400 |
| Feb 1991 | $21.03 | $22.38 | $20.78 | $21.50 | +2.23% | 11,577,200 |
| Jan 1991 | $21.00 | $21.22 | $19.00 | $21.03 | +0.15% | 14,706,800 |
| Dec 1990 | $19.81 | $21.44 | $19.78 | $21.00 | +5.99% | 10,789,200 |
| Nov 1990 | $18.88 | $20.47 | $18.50 | $19.81 | +5.32% | 14,853,200 |
| Oct 1990 | $17.25 | $19.16 | $17.00 | $18.81 | +10.26% | 16,127,200 |
| Sep 1990 | $18.44 | $19.31 | $16.78 | $17.06 | -7.77% | 14,932,000 |
| Aug 1990 | $19.25 | $19.75 | $17.47 | $18.50 | -3.74% | 21,178,000 |
| Jul 1990 | $17.94 | $20.81 | $17.94 | $19.22 | +7.33% | 21,149,200 |
| Jun 1990 | $17.78 | $18.38 | $17.34 | $17.91 | +1.24% | 12,658,000 |
| May 1990 | $16.16 | $17.72 | $16.13 | $17.69 | +9.48% | 11,254,000 |
| Apr 1990 | $16.09 | $17.25 | $15.94 | $16.16 | 0.00% | 13,864,000 |
| Mar 1990 | $15.66 | $16.28 | $15.59 | $16.16 | +2.78% | 12,479,200 |
| Feb 1990 | $16.50 | $17.03 | $15.38 | $15.72 | -4.55% | 17,197,600 |
| Jan 1990 | $18.31 | $18.75 | $16.16 | $16.47 | -10.37% | 18,075,600 |
| Dec 1989 | $18.59 | $18.84 | $17.75 | $18.38 | -1.01% | 10,539,200 |
| Nov 1989 | $16.63 | $18.81 | $16.50 | $18.56 | +11.65% | 16,352,800 |
| Oct 1989 | $16.84 | $17.28 | $15.91 | $16.63 | -1.30% | 14,346,800 |
| Sep 1989 | $17.00 | $17.31 | $16.28 | $16.84 | -1.82% | 17,172,400 |
| Aug 1989 | $16.38 | $17.38 | $16.38 | $17.16 | +5.17% | 14,880,800 |
| Jul 1989 | $15.31 | $16.31 | $15.13 | $16.31 | +6.97% | 15,408,000 |
| Jun 1989 | $16.47 | $16.66 | $15.19 | $15.25 | -7.58% | 14,839,200 |
| May 1989 | $15.75 | $16.63 | $15.22 | $16.50 | +4.35% | 21,444,800 |
| Apr 1989 | $15.25 | $16.13 | $15.09 | $15.81 | +3.69% | 19,040,400 |
| Mar 1989 | $15.34 | $15.53 | $14.69 | $15.25 | -0.20% | 18,618,800 |
| Feb 1989 | $16.03 | $16.03 | $15.13 | $15.28 | -4.31% | 14,119,200 |
| Jan 1989 | $14.63 | $15.97 | $14.34 | $15.97 | +9.66% | 29,043,200 |
| Dec 1988 | $14.66 | $15.38 | $14.00 | $14.56 | -1.06% | 21,272,000 |
| Nov 1988 | $14.78 | $15.13 | $13.50 | $14.72 | -0.21% | 21,751,600 |
| Oct 1988 | $14.34 | $16.44 | $14.16 | $14.75 | +2.83% | 38,286,800 |
| Sep 1988 | $14.22 | $14.72 | $13.81 | $14.34 | +0.44% | 15,926,000 |
| Aug 1988 | $14.44 | $14.94 | $13.31 | $14.28 | -0.87% | 18,472,000 |
| Jul 1988 | $15.56 | $16.06 | $13.91 | $14.41 | -7.06% | 29,590,400 |
| Jun 1988 | $13.19 | $16.09 | $13.06 | $15.50 | +17.81% | 39,832,800 |
| May 1988 | $13.53 | $13.75 | $12.78 | $13.16 | -1.86% | 11,828,800 |
| Apr 1988 | $13.41 | $14.47 | $12.97 | $13.41 | -0.23% | 8,293,600 |
| Mar 1988 | $14.13 | $15.00 | $12.91 | $13.44 | -5.08% | 11,434,000 |
| Feb 1988 | $12.97 | $14.53 | $12.41 | $14.16 | +8.89% | 12,293,200 |
| Jan 1988 | $12.50 | $13.13 | $11.53 | $13.00 | +4.00% | 10,954,400 |
| Dec 1987 | $12.59 | $13.06 | $12.06 | $12.50 | -0.25% | 24,193,600 |
| Nov 1987 | $12.94 | $13.72 | $12.34 | $12.53 | -4.07% | 23,838,000 |
| Oct 1987 | $14.56 | $15.28 | $9.84 | $13.06 | -9.72% | 25,361,600 |
| Sep 1987 | $14.72 | $14.97 | $13.25 | $14.47 | -1.07% | 14,549,200 |
| Aug 1987 | $13.69 | $15.81 | $13.69 | $14.63 | +5.88% | 16,652,000 |
| Jul 1987 | $13.66 | $14.50 | $13.09 | $13.81 | +0.68% | 19,264,000 |
| Jun 1987 | $13.50 | $14.69 | $13.31 | $13.72 | +0.46% | 10,983,200 |
| May 1987 | $13.91 | $14.13 | $12.88 | $13.66 | -1.80% | 23,536,000 |
| Apr 1987 | $14.16 | $14.59 | $13.13 | $13.91 | -1.33% | 21,846,400 |
| Mar 1987 | $13.42 | $14.78 | $13.34 | $14.09 | +5.13% | 20,730,400 |
| Feb 1987 | $13.23 | $14.13 | $13.19 | $13.41 | +1.54% | 16,889,600 |
| Jan 1987 | $10.00 | $13.56 | $10.00 | $13.20 | +32.24% | 29,496,800 |
| Dec 1986 | $10.61 | $11.22 | $9.97 | $9.98 | -6.17% | 13,172,000 |
| Nov 1986 | $10.27 | $10.67 | $9.80 | $10.64 | +3.97% | 12,256,800 |
| Oct 1986 | $10.20 | $10.50 | $9.69 | $10.23 | +0.61% | 15,650,400 |
| Sep 1986 | $10.72 | $10.72 | $9.69 | $10.17 | -5.10% | 13,874,400 |
| Aug 1986 | $10.50 | $11.08 | $10.20 | $10.72 | +1.93% | 10,368,800 |
| Jul 1986 | $11.44 | $11.58 | $9.75 | $10.52 | -8.19% | 18,029,600 |
| Jun 1986 | $10.94 | $11.58 | $10.52 | $11.45 | +3.39% | 15,680,000 |
| May 1986 | $10.34 | $11.19 | $9.83 | $11.08 | +7.42% | 16,472,800 |
| Apr 1986 | $10.75 | $10.91 | $10.25 | $10.31 | -4.07% | 17,247,200 |
| Mar 1986 | $9.92 | $11.13 | $9.42 | $10.75 | +6.17% | 15,773,600 |
| Feb 1986 | $9.17 | $10.13 | $9.06 | $10.13 | +10.77% | 12,436,000 |
| Jan 1986 | $8.38 | $9.28 | $7.92 | $9.14 | +9.14% | 18,652,000 |
| Dec 1985 | $8.45 | $8.75 | $8.11 | $8.38 | -1.83% | 22,004,800 |
| Nov 1985 | $7.56 | $8.53 | $7.34 | $8.53 | +12.34% | 18,366,400 |
| Oct 1985 | $7.61 | $8.16 | $7.47 | $7.59 | -0.82% | 19,562,400 |
| Sep 1985 | $7.92 | $7.92 | $7.44 | $7.66 | -2.97% | 13,116,800 |
| Aug 1985 | $7.53 | $7.98 | $7.42 | $7.89 | +5.21% | 14,166,400 |
| Jul 1985 | $7.41 | $7.64 | $7.17 | $7.50 | +1.48% | 14,912,800 |
| Jun 1985 | $7.23 | $7.45 | $7.02 | $7.39 | +1.72% | 14,037,600 |
| May 1985 | $6.66 | $7.31 | $6.48 | $7.27 | +9.16% | 19,324,800 |
| Apr 1985 | $6.09 | $6.73 | $6.03 | $6.66 | +9.51% | 23,346,400 |
| Mar 1985 | $6.22 | $6.27 | $6.00 | $6.08 | -1.77% | 14,204,800 |
| Feb 1985 | $5.81 | $6.39 | $5.80 | $6.19 | +5.88% | 11,492,800 |
| Jan 1985 | $5.95 | $6.28 | $5.63 | $5.84 | -1.84% | 17,764,000 |
| Dec 1984 | $5.78 | $6.09 | $5.63 | $5.95 | +1.60% | 6,263,200 |
| Nov 1984 | $5.78 | $6.09 | $5.58 | $5.86 | +1.35% | 8,687,200 |
| Oct 1984 | $5.69 | $5.83 | $5.38 | $5.78 | +1.65% | 9,560,800 |
| Sep 1984 | $5.67 | $5.86 | $5.44 | $5.69 | +0.28% | 7,645,600 |
| Aug 1984 | $5.50 | $5.94 | $5.45 | $5.67 | +3.12% | 22,800,800 |
| Jul 1984 | $5.03 | $5.58 | $4.98 | $5.50 | +9.32% | 10,770,400 |
| Jun 1984 | $5.33 | $5.44 | $4.92 | $5.03 | -5.02% | 8,556,000 |
| May 1984 | $5.20 | $5.33 | $5.15 | $5.30 | +1.96% | 12,323,200 |
| Apr 1984 | $5.69 | $5.72 | $5.17 | $5.20 | -8.65% | 8,560,000 |
| Mar 1984 | $5.29 | $5.78 | $5.27 | $5.69 | +7.53% | 7,801,600 |
| Feb 1984 | $5.38 | $5.47 | $5.28 | $5.29 | -1.60% | 12,193,600 |
| Jan 1984 | $5.75 | $5.80 | $5.28 | $5.38 | -6.52% | 13,278,400 |
| Dec 1983 | $6.08 | $6.12 | $5.70 | $5.75 | -5.40% | 12,579,200 |
| Nov 1983 | $5.73 | $6.12 | $5.69 | $6.08 | +6.14% | 10,764,800 |
| Oct 1983 | $5.74 | $6.19 | $5.66 | $5.73 | -0.27% | 11,464,000 |
| Sep 1983 | $5.34 | $5.75 | $5.27 | $5.74 | +7.46% | 10,716,800 |
| Aug 1983 | $5.52 | $5.60 | $5.15 | $5.34 | -3.12% | 7,376,000 |
| Jul 1983 | $5.31 | $5.70 | $5.19 | $5.52 | +3.82% | 12,419,200 |
| Jun 1983 | $5.41 | $5.63 | $5.20 | $5.31 | -1.88% | 11,604,800 |
| May 1983 | $5.48 | $5.65 | $5.25 | $5.41 | -1.42% | 16,784,000 |
| Apr 1983 | $4.45 | $5.53 | $4.35 | $5.49 | +23.55% | 21,388,800 |
| Mar 1983 | $4.16 | $4.65 | $4.16 | $4.45 | +6.95% | 24,545,600 |
| Feb 1983 | $4.45 | $4.50 | $4.11 | $4.16 | -6.67% | 16,990,400 |
| Jan 1983 | $4.62 | $4.88 | $4.45 | $4.45 | -3.55% | 15,136,000 |
| Dec 1982 | $4.44 | $4.75 | $4.34 | $4.62 | +4.97% | 13,318,400 |
| Nov 1982 | $4.67 | $5.05 | $4.32 | $4.40 | -5.54% | 13,054,400 |
| Oct 1982 | $3.71 | $4.90 | $3.66 | $4.66 | +24.95% | 26,736,000 |
| Sep 1982 | $4.02 | $4.15 | $3.70 | $3.73 | -7.20% | 20,964,800 |
| Aug 1982 | $3.70 | $4.02 | $3.55 | $4.02 | +8.44% | 13,404,800 |
| Jul 1982 | $3.76 | $3.77 | $3.55 | $3.70 | -1.45% | 10,948,800 |
| Jun 1982 | $3.77 | $3.84 | $3.69 | $3.76 | -0.21% | 7,672,000 |
| May 1982 | $3.90 | $4.10 | $3.73 | $3.77 | -3.41% | 4,953,600 |
| Apr 1982 | $3.75 | $4.06 | $3.73 | $3.90 | +3.96% | 15,366,400 |
| Mar 1982 | $3.77 | $3.90 | $3.70 | $3.75 | -0.62% | 15,123,200 |
| Feb 1982 | $4.04 | $4.05 | $3.75 | $3.77 | -6.57% | 7,950,400 |
| Jan 1982 | $4.11 | $4.12 | $3.91 | $4.04 | -1.71% | 4,406,400 |
| Dec 1981 | $4.27 | $4.28 | $4.00 | $4.11 | -3.84% | 4,083,200 |
| Nov 1981 | $3.73 | $4.27 | $3.61 | $4.27 | +14.68% | 9,486,400 |
| Oct 1981 | $3.73 | $3.89 | $3.50 | $3.73 | -0.21% | 8,156,800 |
| Sep 1981 | $3.88 | $4.02 | $3.59 | $3.73 | -3.63% | 7,464,000 |
| Aug 1981 | $4.54 | $4.58 | $3.88 | $3.88 | -14.63% | 7,142,400 |
| Jul 1981 | $4.41 | $4.54 | $4.29 | $4.54 | +3.01% | 20,179,200 |
| Jun 1981 | $4.23 | $4.47 | $4.20 | $4.41 | +4.64% | 7,651,200 |
| May 1981 | $3.98 | $4.25 | $3.78 | $4.21 | +6.10% | 6,041,600 |
| Apr 1981 | $4.12 | $4.13 | $3.81 | $3.97 | -3.60% | 4,832,000 |
| Mar 1981 | $3.94 | $4.16 | $3.91 | $4.12 | +4.35% | 8,942,400 |
| Feb 1981 | $3.62 | $3.97 | $3.55 | $3.95 | +9.07% | 13,785,600 |
| Jan 1981 | $3.34 | $3.68 | $3.34 | $3.62 | +8.69% | 7,572,800 |
| Dec 1980 | $3.06 | $3.35 | $2.98 | $3.33 | +8.67% | 4,792,000 |
| Nov 1980 | $3.05 | $3.30 | $3.04 | $3.06 | +0.26% | 4,777,600 |
| Oct 1980 | $3.14 | $3.44 | $3.04 | $3.05 | -2.74% | 11,694,400 |
| Sep 1980 | $3.24 | $3.43 | $3.06 | $3.14 | -3.13% | 8,587,200 |
| Aug 1980 | $3.04 | $3.32 | $2.95 | $3.24 | +6.68% | 7,008,000 |
| Jul 1980 | $2.87 | $3.06 | $2.85 | $3.04 | +6.58% | 8,235,200 |
| Jun 1980 | $2.77 | $2.92 | $2.73 | $2.85 | +3.11% | 8,652,800 |
| May 1980 | $2.59 | $2.82 | $2.53 | $2.77 | +6.63% | 5,476,800 |
| Apr 1980 | $2.52 | $2.64 | $2.36 | $2.59 | +3.10% | 9,628,800 |
| Mar 1980 | $2.61 | $2.65 | $2.48 | $2.52 | – | 3,966,400 |
Seasonality
KMB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.7% | 0.9% | 1.5% | 2.1% | -0.9% | 3.0% | -0.1% | 1.7% | -4.1% | -2.1% | 3.6% | -0.0% |
| Months up | 2 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 9 of 10 | 4 of 10 | 7 of 10 | 1 of 10 | 2 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -0.9% | 11.5% | -12.4% | 2.0% | -0.8% | 14.0% | -0.4% | -1.2% | -8.7% | 10.8% | ||
| 2025 | -0.8% | 9.3% | 1.0% | -7.3% | 9.1% | -9.5% | -3.3% | 3.6% | -2.8% | -3.7% | -8.8% | -6.4% |
| 2024 | -0.4% | 0.2% | 7.8% | 5.6% | -2.4% | 4.6% | -2.3% | 7.1% | -0.8% | -5.7% | 3.9% | -5.1% |
| 2023 | -4.2% | -3.8% | 8.4% | 7.9% | -7.3% | 3.7% | -6.5% | -0.2% | -5.3% | -1.0% | 3.4% | -0.8% |
| 2022 | -3.7% | -5.4% | -4.5% | 12.7% | -4.2% | 2.5% | -2.5% | -3.2% | -10.9% | 10.6% | 9.0% | 0.9% |
| 2021 | -2.0% | -2.9% | 9.3% | -4.1% | -2.0% | 3.3% | 1.5% | 1.5% | -3.1% | -2.2% | 0.6% | 10.6% |
| 2020 | 4.1% | -8.4% | -1.8% | 8.3% | 2.1% | 0.7% | 7.6% | 3.8% | -5.8% | -10.2% | 5.1% | -2.5% |
| 2019 | -2.2% | 4.9% | 7.0% | 3.6% | -0.4% | 5.0% | 1.8% | 4.0% | 1.4% | -6.5% | 2.6% | 1.6% |
| 2018 | -3.0% | -5.2% | 0.2% | -6.0% | -2.6% | 5.5% | 8.1% | 1.5% | -0.8% | -8.2% | 10.6% | -0.4% |
| 2017 | 6.1% | 9.4% | 0.0% | -1.4% | -0.0% | 0.3% | -4.6% | 0.1% | -3.8% | -4.4% | 6.4% | 1.6% |