KMB(KMB)
KMB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $96.49 | $98.39 | $96.49 | $97.97 | 4.01M |
| 4/15/2026 | $97.50 | $97.50 | $95.87 | $96.81 | 3.04M |
| 4/14/2026 | $95.91 | $97.74 | $95.61 | $97.16 | 3.58M |
| 4/13/2026 | $96.57 | $97.20 | $95.45 | $96.60 | 4.79M |
| 4/10/2026 | $97.96 | $98.67 | $96.94 | $97.28 | 3.26M |
| 4/9/2026 | $96.18 | $98.81 | $95.71 | $97.96 | 7.15M |
| 4/8/2026 | $94.97 | $97.08 | $94.55 | $97.00 | 7.47M |
| 4/7/2026 | $96.45 | $96.64 | $92.42 | $93.05 | 7.85M |
| 4/6/2026 | $96.13 | $97.21 | $95.55 | $96.99 | 3.90M |
| 4/2/2026 | $97.17 | $97.40 | $95.68 | $96.13 | 4.64M |
| 4/1/2026 | $96.18 | $98.02 | $95.85 | $97.57 | 4.29M |
| 3/31/2026 | $96.34 | $96.66 | $94.54 | $96.47 | 5.90M |
| 3/30/2026 | $98.97 | $99.10 | $96.13 | $96.35 | 6.36M |
| 3/27/2026 | $98.85 | $99.72 | $98.41 | $98.66 | 3.25M |
| 3/26/2026 | $99.16 | $100.82 | $98.57 | $98.85 | 3.00M |
| 3/25/2026 | $99.70 | $99.70 | $98.05 | $99.36 | 3.46M |
| 3/24/2026 | $98.58 | $100.17 | $97.82 | $98.92 | 5.25M |
| 3/23/2026 | $99.69 | $100.64 | $98.56 | $99.45 | 5.63M |
| 3/20/2026 | $98.93 | $99.60 | $97.80 | $98.20 | 13.11M |
| 3/19/2026 | $98.47 | $99.25 | $97.55 | $98.58 | 5.11M |
| 3/18/2026 | $99.44 | $99.44 | $97.82 | $98.72 | 4.35M |
| 3/17/2026 | $100.79 | $101.70 | $100.26 | $100.48 | 3.46M |
| 3/16/2026 | $99.55 | $100.37 | $98.98 | $100.26 | 3.41M |
| 3/13/2026 | $98.88 | $99.78 | $98.68 | $98.84 | 3.65M |
| 3/12/2026 | $99.50 | $100.68 | $97.73 | $97.82 | 5.60M |
| 3/11/2026 | $101.71 | $101.71 | $99.31 | $100.04 | 4.25M |
| 3/10/2026 | $102.88 | $103.03 | $101.02 | $101.71 | 4.17M |
| 3/9/2026 | $103.56 | $103.58 | $101.92 | $102.85 | 5.29M |
| 3/6/2026 | $103.00 | $104.82 | $101.69 | $104.58 | 5.06M |
| 3/5/2026 | $104.16 | $105.04 | $103.01 | $104.91 | 6.27M |
| 3/4/2026 | $104.98 | $105.49 | $103.42 | $104.73 | 5.42M |
| 3/3/2026 | $109.05 | $109.15 | $104.20 | $104.64 | 6.36M |
| 3/2/2026 | $110.68 | $110.78 | $109.40 | $109.74 | 3.08M |
| 2/27/2026 | $110.50 | $111.82 | $110.01 | $111.44 | 4.41M |
| 2/26/2026 | $109.78 | $110.60 | $109.32 | $110.38 | 5.38M |
| 2/25/2026 | $110.79 | $111.11 | $108.20 | $109.21 | 5.37M |
| 2/24/2026 | $110.45 | $111.41 | $109.93 | $111.11 | 3.91M |
| 2/23/2026 | $108.63 | $110.81 | $108.14 | $110.51 | 5.24M |
| 2/20/2026 | $108.78 | $109.61 | $108.39 | $109.02 | 4.87M |
| 2/19/2026 | $109.57 | $110.33 | $107.80 | $108.68 | 4.06M |
| 2/18/2026 | $107.52 | $110.70 | $107.28 | $109.90 | 5.74M |
| 2/17/2026 | $109.71 | $110.12 | $107.21 | $107.52 | 4.21M |
| 2/13/2026 | $108.69 | $109.81 | $107.97 | $109.41 | 5.23M |
| 2/12/2026 | $107.45 | $110.78 | $107.28 | $108.26 | 6.67M |
| 2/11/2026 | $105.59 | $107.83 | $104.52 | $107.60 | 5.65M |
| 2/10/2026 | $105.09 | $106.89 | $104.80 | $105.88 | 6.34M |
| 2/9/2026 | $104.20 | $104.98 | $103.62 | $104.70 | 3.90M |
| 2/6/2026 | $104.00 | $105.04 | $103.66 | $104.33 | 5.23M |
| 2/5/2026 | $103.97 | $104.80 | $102.15 | $104.26 | 7.46M |
| 2/4/2026 | $101.24 | $103.97 | $101.22 | $103.21 | 8.05M |
| 2/3/2026 | $99.07 | $101.54 | $98.76 | $100.77 | 5.88M |
| 2/2/2026 | $100.44 | $100.65 | $98.63 | $99.50 | 6.36M |
| 1/30/2026 | $99.14 | $100.39 | $98.15 | $99.99 | 10.27M |
| 1/29/2026 | $99.70 | $99.91 | $98.03 | $98.66 | 8.04M |
| 1/28/2026 | $100.84 | $101.30 | $98.39 | $99.54 | 6.78M |
| 1/27/2026 | $102.50 | $103.10 | $100.15 | $100.64 | 9.53M |
| 1/26/2026 | $102.30 | $102.97 | $100.22 | $101.14 | 8.81M |
| 1/23/2026 | $102.19 | $102.51 | $101.46 | $102.23 | 4.25M |
| 1/22/2026 | $99.65 | $102.46 | $99.32 | $102.19 | 6.49M |
| 1/21/2026 | $101.43 | $101.79 | $99.44 | $100.02 | 6.80M |
| 1/20/2026 | $99.11 | $101.54 | $98.29 | $101.48 | 9.04M |