KMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21 2023 | 128.02 | -0.46 | -0.36% | 128.48 | 128.9025 | 127.17 | 1,528,137 |
| Mar 20 2023 | 128.48 | 3.11 | 2.48% | 126.79 | 129.125 | 126.71 | 1,559,104 |
| Mar 17 2023 | 125.37 | -1.54 | -1.21% | 126.85 | 127.36 | 124.83 | 5,440,693 |
| Mar 16 2023 | 126.91 | 1.09 | 0.87% | 126.14 | 127.08 | 125.61 | 1,839,248 |
| Mar 15 2023 | 125.82 | 2.17 | 1.75% | 123.33 | 125.95 | 123.07 | 1,936,331 |
| Mar 14 2023 | 123.65 | 0.57 | 0.46% | 124.16 | 124.16 | 122.48 | 1,414,926 |
| Mar 13 2023 | 123.08 | 0.74 | 0.6% | 122.72 | 125.765 | 122.66 | 1,804,341 |
| Mar 10 2023 | 122.34 | -0.27 | -0.22% | 122.78 | 123.22 | 121.965 | 1,342,582 |
| Mar 09 2023 | 122.61 | -1.19 | -0.96% | 123.32 | 123.86 | 122.05 | 1,362,925 |
| Mar 08 2023 | 123.80 | 0.20 | 0.16% | 123.69 | 124.09 | 123.198 | 1,034,515 |
| Mar 07 2023 | 123.60 | -2.58 | -2.04% | 126.37 | 126.48 | 123.49 | 1,463,984 |
| Mar 06 2023 | 126.18 | -0.31 | -0.25% | 126.10 | 126.70 | 125.729 | 1,165,269 |
| Mar 03 2023 | 126.49 | -0.18 | -0.14% | 127.13 | 127.28 | 125.81 | 1,053,759 |
| Mar 02 2023 | 126.67 | 1.95 | 1.56% | 124.79 | 126.91 | 124.475 | 1,756,078 |
| Mar 01 2023 | 124.72 | -0.33 | -0.26% | 125.05 | 125.19 | 123.70 | 1,336,403 |
| Feb 28 2023 | 125.05 | -1.20 | -0.95% | 125.72 | 125.78 | 124.69 | 2,183,494 |
| Feb 27 2023 | 126.25 | 0.05 | 0.04% | 126.68 | 127.22 | 125.81 | 1,052,205 |
| Feb 24 2023 | 126.20 | -1.02 | -0.8% | 126.35 | 126.90 | 125.695 | 1,167,134 |
| Feb 23 2023 | 127.22 | -1.31 | -1.02% | 128.27 | 128.96 | 126.8613 | 1,220,656 |
| Feb 22 2023 | 128.53 | -0.70 | -0.54% | 129.77 | 130.21 | 128.35 | 1,257,434 |
| Feb 21 2023 | 129.23 | 2.00 | 1.57% | 126.86 | 129.97 | 126.422 | 1,935,948 |
| Feb 20 2023 | 127.23 | 0.00 | +0.00% | 126.44 | 127.38 | 125.91 | 0 |
| Feb 17 2023 | 127.23 | 0.76 | 0.6% | 126.44 | 127.38 | 125.91 | 2,795,611 |
| Feb 16 2023 | 126.47 | -1.30 | -1.02% | 126.18 | 126.91 | 125.21 | 1,737,978 |
| Feb 15 2023 | 127.77 | -0.81 | -0.63% | 128.21 | 128.36 | 126.73 | 1,260,218 |
| Feb 14 2023 | 128.58 | -1.52 | -1.17% | 130.36 | 130.75 | 128.1766 | 1,808,879 |
| Feb 13 2023 | 130.10 | 1.17 | 0.91% | 129.33 | 130.28 | 129.25 | 1,920,360 |
| Feb 10 2023 | 128.93 | 0.68 | 0.53% | 128.31 | 129.50 | 128.10 | 1,735,434 |
| Feb 09 2023 | 128.25 | -1.75 | -1.35% | 130.23 | 130.92 | 128.21 | 1,455,238 |
| Feb 08 2023 | 130.00 | -0.27 | -0.21% | 129.78 | 130.50 | 129.57 | 1,353,438 |
| Feb 07 2023 | 130.27 | -0.12 | -0.09% | 129.09 | 130.56 | 128.45 | 1,635,695 |
| Feb 06 2023 | 130.39 | -0.87 | -0.66% | 131.25 | 131.60 | 129.89 | 1,392,625 |
| Feb 03 2023 | 131.26 | 1.08 | 0.83% | 130.45 | 131.37 | 128.85 | 1,766,245 |
| Feb 02 2023 | 130.18 | 0.17 | 0.13% | 128.85 | 130.90 | 127.97 | 2,043,938 |
| Feb 01 2023 | 130.01 | 0.00 | 0.0% | 129.32 | 130.93 | 128.61 | 1,425,391 |
| Jan 31 2023 | 130.01 | 1.02 | 0.79% | 129.40 | 130.09 | 128.5154 | 2,930,634 |
| Jan 30 2023 | 128.99 | 0.07 | 0.05% | 129.00 | 130.11 | 128.56 | 1,417,281 |
| Jan 27 2023 | 128.92 | -1.35 | -1.04% | 129.42 | 129.78 | 127.96 | 2,373,970 |
| Jan 26 2023 | 130.27 | -1.79 | -1.36% | 131.14 | 131.40 | 128.56 | 2,775,347 |
| Jan 25 2023 | 132.06 | -2.57 | -1.91% | 130.17 | 132.81 | 129.03 | 3,711,062 |
| Jan 24 2023 | 134.63 | 0.40 | 0.3% | 133.80 | 134.73 | 132.125 | 1,952,222 |
| Jan 23 2023 | 134.23 | -0.90 | -0.67% | 135.08 | 135.37 | 133.835 | 1,743,954 |
| Jan 20 2023 | 135.13 | 2.97 | 2.25% | 132.28 | 135.42 | 131.55 | 2,327,207 |
| Jan 19 2023 | 132.16 | -0.68 | -0.51% | 132.03 | 133.36 | 131.44 | 2,106,377 |
| Jan 18 2023 | 132.84 | -4.02 | -2.94% | 136.16 | 136.40 | 132.72 | 1,998,343 |
| Jan 17 2023 | 136.86 | 0.03 | 0.02% | 137.57 | 138.32 | 136.425 | 1,531,389 |
| Jan 16 2023 | 136.83 | 0.00 | +0.00% | 135.70 | 137.08 | 135.49 | 0 |
| Jan 13 2023 | 136.83 | 0.59 | 0.43% | 135.70 | 137.08 | 135.49 | 1,479,191 |
| Jan 12 2023 | 136.24 | -0.07 | -0.05% | 136.34 | 136.845 | 135.3511 | 1,578,260 |
| Jan 11 2023 | 136.31 | 0.45 | 0.33% | 136.84 | 137.46 | 135.39 | 1,401,716 |
| Jan 10 2023 | 135.86 | -1.16 | -0.85% | 137.06 | 137.31 | 135.30 | 1,245,124 |
| Jan 09 2023 | 137.02 | -1.43 | -1.03% | 138.22 | 139.20 | 136.98 | 2,025,754 |
| Jan 06 2023 | 138.45 | 2.91 | 2.15% | 137.00 | 138.67 | 136.68 | 1,136,678 |
| Jan 05 2023 | 135.54 | -1.27 | -0.93% | 136.53 | 136.94 | 135.32 | 1,202,695 |
| Jan 04 2023 | 136.81 | -0.30 | -0.22% | 136.86 | 137.53 | 135.97 | 1,551,755 |
| Jan 03 2023 | 137.11 | 1.36 | 1.0% | 136.06 | 137.15 | 134.83 | 1,603,405 |
| Jan 02 2023 | 135.75 | 0.00 | +0.00% | 137.26 | 137.26 | 134.84 | 0 |
| Dec 30 2022 | 135.75 | -1.49 | -1.09% | 137.26 | 137.26 | 134.84 | 1,114,029 |
| Dec 29 2022 | 137.24 | 0.72 | 0.53% | 136.92 | 137.715 | 136.66 | 741,983 |
| Dec 28 2022 | 136.52 | -1.86 | -1.34% | 138.75 | 138.89 | 136.26 | 778,552 |
| Dec 27 2022 | 138.38 | 1.23 | 0.9% | 137.63 | 138.68 | 137.01 | 906,996 |
| Dec 26 2022 | 137.15 | 0.00 | +0.00% | 137.42 | 138.00 | 136.80 | 0 |
| Dec 23 2022 | 137.15 | -0.29 | -0.21% | 137.42 | 138.00 | 136.80 | 884,726 |
| Dec 22 2022 | 137.44 | 0.48 | 0.35% | 136.70 | 137.5148 | 135.82 | 1,174,918 |