KMB(KMB)
KMB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $109.12 | $110.32 | $108.61 | $109.98 | 3.34M |
| 8/26/2026 | $111.74 | $111.84 | $110.25 | $110.34 | 3.95M |
| 8/25/2026 | $111.07 | $111.22 | $109.83 | $111.02 | 2.81M |
| 8/24/2026 | $109.90 | $112.38 | $109.87 | $111.37 | 2.69M |
| 8/21/2026 | $108.88 | $109.88 | $108.07 | $109.31 | 2.10M |
| 8/20/2026 | $109.39 | $110.00 | $108.09 | $108.69 | 2.43M |
| 8/19/2026 | $108.86 | $110.10 | $108.33 | $109.88 | 3.67M |
| 8/18/2026 | $108.83 | $109.79 | $107.66 | $107.72 | 2.39M |
| 8/17/2026 | $109.27 | $109.35 | $107.39 | $107.91 | 2.96M |
| 8/14/2026 | $110.89 | $111.20 | $110.23 | $110.39 | 1.74M |
| 8/13/2026 | $109.86 | $111.06 | $109.45 | $110.70 | 1.87M |
| 8/12/2026 | $107.60 | $109.55 | $107.40 | $108.93 | 2.27M |
| 8/11/2026 | $107.42 | $108.71 | $107.28 | $108.57 | 2.07M |
| 8/10/2026 | $108.37 | $109.10 | $107.29 | $108.02 | 3.14M |
| 8/7/2026 | $108.49 | $109.83 | $107.14 | $109.68 | 2.71M |
| 8/6/2026 | $112.59 | $112.70 | $108.10 | $108.66 | 3.90M |
| 8/5/2026 | $111.16 | $112.44 | $108.43 | $112.37 | 4.58M |
| 8/4/2026 | $109.19 | $112.12 | $105.77 | $111.57 | 8.62M |
| 8/3/2026 | $110.95 | $112.70 | $106.11 | $107.56 | 7.49M |
| 7/31/2026 | $108.94 | $110.26 | $107.73 | $109.31 | 4.52M |
| 7/30/2026 | $111.63 | $111.63 | $108.80 | $110.19 | 2.88M |
| 7/29/2026 | $110.90 | $113.33 | $110.06 | $113.21 | 3.14M |
| 7/28/2026 | $113.48 | $115.47 | $113.00 | $113.09 | 3.92M |
| 7/27/2026 | $110.81 | $112.34 | $110.70 | $111.44 | 2.60M |
| 7/24/2026 | $107.77 | $109.79 | $107.06 | $109.70 | 2.60M |
| 7/23/2026 | $107.23 | $107.83 | $106.52 | $107.31 | 2.76M |
| 7/22/2026 | $109.00 | $109.60 | $108.48 | $108.88 | 2.29M |
| 7/21/2026 | $108.17 | $108.43 | $106.97 | $108.05 | 2.32M |
| 7/20/2026 | $108.00 | $108.79 | $107.63 | $108.48 | 2.51M |
| 7/17/2026 | $110.26 | $111.18 | $107.74 | $108.35 | 3.44M |
| 7/16/2026 | $106.73 | $109.38 | $106.73 | $108.99 | 3.33M |
| 7/15/2026 | $106.81 | $108.82 | $105.99 | $106.53 | 4.03M |
| 7/14/2026 | $109.80 | $110.22 | $106.55 | $106.82 | 4.16M |
| 7/13/2026 | $113.01 | $114.91 | $108.75 | $110.18 | 7.14M |
| 7/10/2026 | $110.64 | $113.12 | $110.13 | $112.41 | 3.34M |
| 7/9/2026 | $110.66 | $110.90 | $109.42 | $109.93 | 4.16M |
| 7/8/2026 | $113.89 | $113.89 | $110.96 | $110.98 | 4.00M |
| 7/7/2026 | $114.93 | $116.82 | $114.50 | $114.74 | 3.33M |
| 7/6/2026 | $114.49 | $114.62 | $111.10 | $113.01 | 3.76M |
| 7/2/2026 | $112.00 | $115.02 | $111.95 | $114.72 | 4.66M |
| 7/1/2026 | $110.05 | $111.75 | $109.44 | $111.44 | 4.78M |
| 6/30/2026 | $109.60 | $110.17 | $108.46 | $109.77 | 4.28M |
| 6/29/2026 | $109.02 | $110.16 | $108.07 | $109.91 | 4.45M |
| 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 |