Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 134.67 | 0.56 | 0.42% | 134.25 | 135.01 | 133.86 | 1,631,541 |
| May 15 2024 | 134.11 | -0.99 | -0.73% | 135.55 | 135.55 | 134.02 | 2,166,672 |
| May 14 2024 | 135.10 | -1.19 | -0.87% | 136.28 | 136.84 | 134.44 | 1,454,899 |
| May 13 2024 | 136.29 | -0.38 | -0.28% | 136.90 | 137.47 | 135.90 | 1,194,173 |
| May 10 2024 | 136.67 | 0.01 | 0.01% | 136.74 | 137.10 | 135.98 | 1,048,867 |
| May 09 2024 | 136.66 | 0.73 | 0.54% | 136.13 | 136.85 | 135.45 | 1,160,392 |
| May 08 2024 | 135.93 | -0.05 | -0.04% | 136.00 | 136.69 | 135.48 | 2,180,726 |
| May 07 2024 | 135.98 | 0.01 | 0.01% | 136.90 | 137.38 | 135.64 | 2,619,249 |
| May 06 2024 | 135.97 | -0.12 | -0.09% | 136.02 | 136.41 | 134.77 | 1,796,217 |
| May 03 2024 | 136.09 | -0.41 | -0.30% | 136.25 | 136.66 | 134.785 | 1,907,298 |
| May 02 2024 | 136.50 | 0.03 | 0.02% | 135.89 | 136.97 | 135.78 | 1,687,342 |
| May 01 2024 | 136.47 | -0.06 | -0.04% | 135.23 | 137.6076 | 135.23 | 2,105,600 |
| Apr 30 2024 | 136.53 | 0.60 | 0.44% | 135.46 | 137.11 | 134.17 | 2,875,739 |
| Apr 29 2024 | 135.93 | 0.69 | 0.51% | 135.24 | 135.95 | 134.365 | 2,148,078 |
| Apr 26 2024 | 135.24 | -1.19 | -0.87% | 135.27 | 136.71 | 135.23 | 2,123,896 |
| Apr 25 2024 | 136.43 | -1.35 | -0.98% | 138.946 | 139.00 | 135.81 | 2,946,048 |
| Apr 24 2024 | 137.78 | 1.74 | 1.28% | 135.90 | 138.22 | 134.46 | 3,551,363 |
| 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% | 125.77 | 126.22 | 124.90 | 2,240,408 |
| 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% | 127.09 | 127.50 | 126.46 | 1,639,948 |
| 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% | 126.43 | 126.49 | 125.24 | 1,522,915 |
| 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% | 129.25 | 129.655 | 127.66 | 2,199,109 |
| 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% | 124.51 | 125.454 | 123.86 | 6,148,947 |
| 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 |
