KMB · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $109.19 | $112.12 | $105.77 | $111.57 | +3.73% | 8.62M |
| Aug 3, 2026 | $110.95 | $112.70 | $106.11 | $107.56 | -1.60% | 7.49M |
| Jul 31, 2026 | $108.94 | $110.26 | $107.73 | $109.31 | -0.80% | 4.52M |
| Jul 30, 2026 | $111.63 | $111.63 | $108.80 | $110.19 | -2.67% | 2.88M |
| Jul 29, 2026 | $110.90 | $113.33 | $110.06 | $113.21 | +0.11% | 3.14M |
| Jul 28, 2026 | $113.48 | $115.47 | $113.00 | $113.09 | +1.48% | 3.92M |
| Jul 27, 2026 | $110.81 | $112.34 | $110.70 | $111.44 | +1.59% | 2.60M |
| Jul 24, 2026 | $107.77 | $109.79 | $107.06 | $109.70 | +2.23% | 2.60M |
| Jul 23, 2026 | $107.23 | $107.83 | $106.52 | $107.31 | -1.44% | 2.76M |
| Jul 22, 2026 | $109.00 | $109.60 | $108.48 | $108.88 | +0.77% | 2.29M |
| Jul 21, 2026 | $108.17 | $108.43 | $106.97 | $108.05 | -0.40% | 2.32M |
| Jul 20, 2026 | $108.00 | $108.79 | $107.63 | $108.48 | +0.12% | 2.51M |
| Jul 17, 2026 | $110.26 | $111.18 | $107.74 | $108.35 | -0.59% | 3.44M |
| Jul 16, 2026 | $106.73 | $109.38 | $106.73 | $108.99 | +2.31% | 3.33M |
| Jul 15, 2026 | $106.81 | $108.82 | $105.99 | $106.53 | -0.27% | 4.03M |
| Jul 14, 2026 | $109.80 | $110.22 | $106.55 | $106.82 | -3.05% | 4.16M |
| Jul 13, 2026 | $113.01 | $114.91 | $108.75 | $110.18 | -1.98% | 7.14M |
| Jul 10, 2026 | $110.64 | $113.12 | $110.13 | $112.41 | +2.26% | 3.34M |
| Jul 9, 2026 | $110.66 | $110.90 | $109.42 | $109.93 | -0.95% | 4.16M |
| Jul 8, 2026 | $113.89 | $113.89 | $110.96 | $110.98 | -3.28% | 4.00M |
| Jul 7, 2026 | $114.93 | $116.82 | $114.50 | $114.74 | +1.53% | 3.33M |
| Jul 6, 2026 | $114.49 | $114.62 | $111.10 | $113.01 | -1.49% | 3.76M |
| Jul 2, 2026 | $112.00 | $115.02 | $111.95 | $114.72 | +2.94% | 4.66M |
| Jul 1, 2026 | $110.05 | $111.75 | $109.44 | $111.44 | +1.52% | 4.78M |
| Jun 30, 2026 | $109.60 | $110.17 | $108.46 | $109.77 | -0.13% | 4.28M |
| Jun 29, 2026 | $109.02 | $110.16 | $108.07 | $109.91 | +0.49% | 4.45M |
| Jun 26, 2026 | $108.95 | $109.91 | $108.41 | $109.37 | +1.17% | 12.51M |
| Jun 25, 2026 | $106.58 | $109.13 | $106.58 | $108.10 | +1.28% | 4.95M |
| Jun 24, 2026 | $104.81 | $107.70 | $104.44 | $106.73 | +2.67% | 8.33M |
| Jun 23, 2026 | $101.92 | $104.20 | $101.26 | $103.95 | +3.43% | 4.01M |
| Jun 22, 2026 | $102.00 | $103.18 | $100.41 | $100.50 | -2.01% | 3.60M |
| Jun 18, 2026 | $102.19 | $103.22 | $101.64 | $102.56 | +1.07% | 8.85M |
| Jun 17, 2026 | $104.12 | $105.01 | $101.20 | $101.47 | -2.69% | 4.04M |
| Jun 16, 2026 | $103.77 | $104.94 | $103.48 | $104.28 | +1.11% | 3.04M |
| Jun 15, 2026 | $102.50 | $104.07 | $102.21 | $103.14 | +0.83% | 4.46M |
| Jun 12, 2026 | $102.00 | $103.22 | $101.10 | $102.29 | +0.74% | 3.49M |
| Jun 11, 2026 | $101.56 | $102.60 | $101.24 | $101.54 | -0.04% | 3.25M |
| Jun 10, 2026 | $100.80 | $102.08 | $100.22 | $101.58 | +1.05% | 3.39M |
| Jun 9, 2026 | $98.41 | $100.60 | $97.25 | $100.52 | +2.83% | 3.72M |
| Jun 8, 2026 | $97.80 | $99.24 | $97.39 | $97.75 | -1.30% | 3.82M |
| Jun 5, 2026 | $94.00 | $99.62 | $93.95 | $99.04 | +4.84% | 6.36M |
| Jun 4, 2026 | $95.67 | $96.60 | $93.32 | $94.47 | -0.31% | 6.08M |
| Jun 3, 2026 | $97.36 | $97.92 | $94.45 | $94.76 | -2.80% | 6.70M |
| Jun 2, 2026 | $98.35 | $98.76 | $96.36 | $97.49 | -0.47% | 4.64M |
| Jun 1, 2026 | $97.59 | $98.52 | $97.17 | $97.95 | +0.36% | 4.64M |
| May 29, 2026 | $100.25 | $100.54 | $97.14 | $97.60 | -2.54% | 8.73M |
| May 28, 2026 | $100.19 | $100.80 | $99.48 | $100.14 | -0.04% | 3.23M |
| May 27, 2026 | $99.58 | $101.96 | $99.58 | $100.18 | +1.43% | 5.01M |
| May 26, 2026 | $99.19 | $99.80 | $98.71 | $98.77 | -0.37% | 3.85M |
| May 22, 2026 | $98.90 | $99.79 | $98.80 | $99.14 | +0.42% | 2.27M |
| May 21, 2026 | $97.12 | $99.05 | $95.78 | $98.73 | +1.21% | 3.39M |
| May 20, 2026 | $96.27 | $97.81 | $95.70 | $97.55 | +1.12% | 3.07M |
| May 19, 2026 | $96.79 | $97.92 | $95.50 | $96.47 | -0.07% | 4.77M |
| May 18, 2026 | $96.00 | $97.97 | $95.90 | $96.54 | +0.66% | 4.68M |
| May 15, 2026 | $97.62 | $98.00 | $95.50 | $95.91 | -0.79% | 4.83M |
| May 14, 2026 | $97.65 | $97.85 | $96.33 | $96.67 | -0.38% | 3.37M |
| May 13, 2026 | $97.15 | $98.21 | $96.41 | $97.04 | -0.31% | 4.30M |
| May 12, 2026 | $96.25 | $97.77 | $95.32 | $97.34 | +1.66% | 5.35M |
| May 11, 2026 | $98.27 | $98.38 | $95.30 | $95.75 | -2.60% | 5.17M |
| May 8, 2026 | $99.81 | $100.10 | $98.21 | $98.31 | — | 3.18M |
