KMB(KMB)
KMB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $108.95 | $109.91 | $108.41 | $109.37 | 12.51M |
| 6/25/2026 | $106.58 | $109.13 | $106.58 | $108.10 | 4.95M |
| 6/24/2026 | $104.81 | $107.70 | $104.44 | $106.73 | 8.33M |
| 6/23/2026 | $101.92 | $104.20 | $101.26 | $103.95 | 4.01M |
| 6/22/2026 | $102.00 | $103.18 | $100.41 | $100.50 | 3.60M |
| 6/18/2026 | $102.19 | $103.22 | $101.64 | $102.56 | 8.85M |
| 6/17/2026 | $104.12 | $105.01 | $101.20 | $101.47 | 4.04M |
| 6/16/2026 | $103.77 | $104.94 | $103.48 | $104.28 | 3.04M |
| 6/15/2026 | $102.50 | $104.07 | $102.21 | $103.14 | 4.46M |
| 6/12/2026 | $102.00 | $103.22 | $101.10 | $102.29 | 3.49M |
| 6/11/2026 | $101.56 | $102.60 | $101.24 | $101.54 | 3.25M |
| 6/10/2026 | $100.80 | $102.08 | $100.22 | $101.58 | 3.39M |
| 6/9/2026 | $98.41 | $100.60 | $97.25 | $100.52 | 3.72M |
| 6/8/2026 | $97.80 | $99.24 | $97.39 | $97.75 | 3.82M |
| 6/5/2026 | $94.00 | $99.62 | $93.95 | $99.04 | 6.36M |
| 6/4/2026 | $95.67 | $96.60 | $93.32 | $94.47 | 6.08M |
| 6/3/2026 | $97.36 | $97.92 | $94.45 | $94.76 | 6.70M |
| 6/2/2026 | $98.35 | $98.76 | $96.36 | $97.49 | 4.64M |
| 6/1/2026 | $97.59 | $98.52 | $97.17 | $97.95 | 4.64M |
| 5/29/2026 | $100.25 | $100.54 | $97.14 | $97.60 | 8.73M |
| 5/28/2026 | $100.19 | $100.80 | $99.48 | $100.14 | 3.23M |
| 5/27/2026 | $99.58 | $101.96 | $99.58 | $100.18 | 5.01M |
| 5/26/2026 | $99.19 | $99.80 | $98.71 | $98.77 | 3.85M |
| 5/22/2026 | $98.90 | $99.79 | $98.80 | $99.14 | 2.27M |
| 5/21/2026 | $97.12 | $99.05 | $95.78 | $98.73 | 3.39M |
| 5/20/2026 | $96.27 | $97.81 | $95.70 | $97.55 | 3.07M |
| 5/19/2026 | $96.79 | $97.92 | $95.50 | $96.47 | 4.77M |
| 5/18/2026 | $96.00 | $97.97 | $95.90 | $96.54 | 4.68M |
| 5/15/2026 | $97.62 | $98.00 | $95.50 | $95.91 | 4.83M |
| 5/14/2026 | $97.65 | $97.85 | $96.33 | $96.67 | 3.37M |
| 5/13/2026 | $97.15 | $98.21 | $96.41 | $97.04 | 4.30M |
| 5/12/2026 | $96.25 | $97.77 | $95.32 | $97.34 | 5.35M |
| 5/11/2026 | $98.27 | $98.38 | $95.30 | $95.75 | 5.17M |
| 5/8/2026 | $99.81 | $100.10 | $98.21 | $98.31 | 3.18M |
| 5/7/2026 | $99.31 | $100.49 | $97.95 | $99.56 | 4.62M |
| 5/6/2026 | $97.95 | $99.78 | $97.57 | $99.19 | 3.87M |
| 5/5/2026 | $95.65 | $97.68 | $94.67 | $97.20 | 4.26M |
| 5/4/2026 | $96.71 | $97.09 | $95.21 | $95.65 | 4.37M |
| 5/1/2026 | $99.04 | $99.16 | $96.86 | $97.67 | 4.87M |
| 4/30/2026 | $96.38 | $98.76 | $96.33 | $98.43 | 5.90M |
| 4/29/2026 | $98.36 | $98.72 | $94.95 | $96.10 | 5.38M |
| 4/28/2026 | $99.49 | $100.44 | $97.50 | $98.44 | 6.64M |
| 4/27/2026 | $97.65 | $99.15 | $97.40 | $98.25 | 7.02M |
| 4/24/2026 | $98.59 | $99.21 | $97.45 | $97.85 | 3.39M |
| 4/23/2026 | $96.49 | $98.05 | $96.45 | $97.93 | 3.29M |
| 4/22/2026 | $96.60 | $97.55 | $96.01 | $96.75 | 3.88M |
| 4/21/2026 | $98.37 | $98.54 | $96.17 | $96.60 | 4.56M |
| 4/20/2026 | $98.61 | $99.39 | $98.10 | $98.54 | 3.70M |
| 4/17/2026 | $97.97 | $100.03 | $97.85 | $98.84 | 4.08M |
| 4/16/2026 | $96.49 | $98.39 | $96.49 | $97.97 | 4.02M |
| 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 |