Register to chat with like-minded investors on our interactive forums.
KMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 136.04 | 7.11 | 5.51% | 138.85 | 139.75 | 134.98 | 5,772,735 |
| Apr 22 2024 | 128.93 | 2.10 | 1.66% | 127.08 | 129.04 | 126.84 | 2,705,582 |
| Apr 19 2024 | 126.83 | 1.22 | 0.97% | 124.89 | 126.92 | 124.46 | 4,795,240 |
| Apr 18 2024 | 125.61 | -0.35 | -0.28% | 126.00 | 126.57 | 124.925 | 2,350,559 |
| Apr 17 2024 | 125.96 | 0.68 | 0.54% | 125.59 | 126.20 | 125.05 | 2,290,784 |
| Apr 16 2024 | 125.28 | -0.12 | -0.10% | 125.79 | 126.22 | 124.90 | 2,296,005 |
| Apr 15 2024 | 125.40 | 1.51 | 1.22% | 124.82 | 125.58 | 124.50 | 2,340,787 |
| Apr 12 2024 | 123.89 | -2.19 | -1.74% | 126.56 | 126.56 | 123.84 | 2,660,874 |
| Apr 11 2024 | 126.08 | -1.08 | -0.85% | 127.82 | 127.97 | 125.96 | 1,988,866 |
| Apr 10 2024 | 127.16 | -0.78 | -0.61% | 127.22 | 127.75 | 126.46 | 1,690,657 |
| Apr 09 2024 | 127.94 | 1.89 | 1.50% | 126.64 | 128.04 | 126.09 | 1,884,883 |
| Apr 08 2024 | 126.05 | -0.26 | -0.21% | 126.36 | 127.12 | 125.70 | 1,343,330 |
| Apr 05 2024 | 126.31 | -0.19 | -0.15% | 126.07 | 126.49 | 125.24 | 1,558,510 |
| Apr 04 2024 | 126.50 | 0.44 | 0.35% | 126.90 | 127.30 | 126.07 | 2,006,238 |
| Apr 03 2024 | 126.06 | -1.63 | -1.28% | 127.55 | 127.79 | 125.875 | 2,100,945 |
| Apr 02 2024 | 127.69 | -1.11 | -0.86% | 128.72 | 129.655 | 127.66 | 2,287,131 |
| Apr 01 2024 | 128.80 | -0.55 | -0.43% | 128.60 | 129.56 | 128.37 | 2,093,450 |
| Mar 28 2024 | 129.35 | 2.08 | 1.63% | 128.89 | 129.97 | 128.39 | 3,204,118 |
| Mar 27 2024 | 127.27 | 1.18 | 0.94% | 129.31 | 129.31 | 126.301 | 2,416,151 |
| Mar 26 2024 | 126.09 | 0.91 | 0.73% | 125.44 | 126.56 | 125.23 | 2,044,660 |
| Mar 25 2024 | 125.18 | 0.25 | 0.20% | 125.17 | 126.58 | 124.95 | 2,331,285 |
| Mar 22 2024 | 124.93 | 0.12 | 0.10% | 125.24 | 125.575 | 124.75 | 1,440,358 |
| Mar 21 2024 | 124.81 | 0.39 | 0.31% | 124.03 | 124.95 | 123.02 | 1,799,907 |
| Mar 20 2024 | 124.42 | -0.63 | -0.50% | 125.05 | 125.22 | 124.17 | 1,326,953 |
| Mar 19 2024 | 125.05 | 0.82 | 0.66% | 124.60 | 125.36 | 124.21 | 1,659,689 |
| Mar 18 2024 | 124.23 | -0.24 | -0.19% | 124.40 | 125.38 | 124.18 | 2,156,020 |
| Mar 15 2024 | 124.47 | -0.34 | -0.27% | 124.02 | 125.454 | 123.39 | 6,510,826 |
| Mar 14 2024 | 124.81 | -3.09 | -2.42% | 127.48 | 127.86 | 124.47 | 2,558,484 |
| Mar 13 2024 | 127.90 | 1.19 | 0.94% | 126.98 | 127.95 | 126.54 | 1,829,610 |
| Mar 12 2024 | 126.71 | -0.07 | -0.06% | 126.59 | 127.59 | 126.31 | 1,888,300 |
| Mar 11 2024 | 126.78 | 1.13 | 0.90% | 126.13 | 126.85 | 125.8346 | 1,260,983 |
| Mar 08 2024 | 125.65 | -0.25 | -0.20% | 125.71 | 126.14 | 124.84 | 2,003,003 |
| Mar 07 2024 | 125.90 | 1.09 | 0.87% | 124.00 | 126.05 | 123.46 | 2,629,208 |
| Mar 06 2024 | 124.81 | 1.19 | 0.96% | 123.75 | 124.98 | 123.252 | 2,563,223 |
| Mar 05 2024 | 123.62 | 0.13 | 0.11% | 123.78 | 124.395 | 122.985 | 2,359,055 |
| Mar 04 2024 | 123.49 | 0.59 | 0.48% | 123.07 | 124.88 | 122.975 | 3,453,061 |
| Mar 01 2024 | 122.90 | 1.73 | 1.43% | 121.77 | 123.07 | 121.00 | 2,340,768 |
| Feb 29 2024 | 121.17 | -0.06 | -0.05% | 121.43 | 121.85 | 120.54 | 3,265,295 |
| Feb 28 2024 | 121.23 | 0.04 | 0.03% | 121.09 | 121.59 | 120.53 | 1,080,407 |
| Feb 27 2024 | 121.19 | -0.04 | -0.03% | 120.99 | 121.497 | 120.49 | 1,162,657 |
| Feb 26 2024 | 121.23 | -0.41 | -0.34% | 121.84 | 122.08 | 121.0678 | 1,413,521 |
| Feb 23 2024 | 121.64 | 0.59 | 0.49% | 121.36 | 122.65 | 120.95 | 1,488,286 |
| Feb 22 2024 | 121.05 | 0.60 | 0.50% | 119.82 | 121.26 | 118.62 | 1,679,758 |
| Feb 21 2024 | 120.45 | 1.30 | 1.09% | 119.58 | 120.48 | 119.41 | 1,300,842 |
| Feb 20 2024 | 119.15 | 0.86 | 0.73% | 118.88 | 120.4775 | 118.43 | 2,293,181 |
| Feb 16 2024 | 118.29 | -0.50 | -0.42% | 119.10 | 119.26 | 117.93 | 1,731,312 |
| Feb 15 2024 | 118.79 | 0.39 | 0.33% | 118.65 | 118.83 | 118.05 | 1,590,911 |
| Feb 14 2024 | 118.40 | -0.15 | -0.13% | 118.06 | 118.63 | 117.67 | 1,588,942 |
| Feb 13 2024 | 118.55 | -1.52 | -1.27% | 119.86 | 120.79 | 118.10 | 1,789,191 |
| Feb 12 2024 | 120.07 | 0.26 | 0.22% | 119.86 | 120.08 | 118.82 | 1,650,930 |
| Feb 09 2024 | 119.81 | -0.46 | -0.38% | 120.32 | 120.47 | 119.11 | 1,611,924 |
| Feb 08 2024 | 120.27 | -0.80 | -0.66% | 120.89 | 121.00 | 119.70 | 1,985,787 |
| Feb 07 2024 | 121.07 | -0.26 | -0.21% | 122.02 | 122.14 | 120.64 | 1,903,322 |
| Feb 06 2024 | 121.33 | 0.35 | 0.29% | 121.01 | 121.78 | 120.59 | 1,741,524 |
| Feb 05 2024 | 120.98 | -1.28 | -1.05% | 122.10 | 122.45 | 120.88 | 2,232,505 |
| Feb 02 2024 | 122.26 | -1.17 | -0.95% | 123.40 | 123.855 | 122.03 | 2,485,498 |
| Feb 01 2024 | 123.43 | 2.46 | 2.03% | 120.70 | 123.48 | 119.65 | 1,939,709 |
| Jan 31 2024 | 120.97 | -0.73 | -0.60% | 122.19 | 122.35 | 120.14 | 2,585,315 |
| Jan 30 2024 | 121.70 | 0.43 | 0.35% | 121.35 | 121.84 | 119.92 | 1,949,814 |
| Jan 29 2024 | 121.27 | 0.10 | 0.08% | 121.34 | 121.57 | 120.47 | 1,822,752 |
| Jan 26 2024 | 121.17 | 0.68 | 0.56% | 120.465 | 121.22 | 119.9372 | 2,579,678 |
| Jan 25 2024 | 120.49 | 2.45 | 2.08% | 118.44 | 120.58 | 117.92 | 2,769,473 |
