Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	KMB	136.25	136.71	135.23	135.24	-1.18	2,123,895	23,573	134.90	135.75
2024-04-25	Z	KMB	137.98	139.355	135.81	136.43	-1.35	3,024,192	28,813	120.77	136.43
2024-04-24	Z	KMB	135.66	138.22	134.46	137.78	1.765	3,551,367	39,696	122.59	138.25
2024-04-23	Z	KMB	138.96	139.75	134.98	136.04	7.07	5,773,538	54,870	128.00	136.88
2024-04-22	Z	KMB	127.51	129.04	126.84	128.93	2.06	2,705,705	30,634	129.00	130.00
2024-04-19	Z	KMB	124.89	126.92	124.46	126.83	1.25	4,795,825	28,767	120.88	127.90
2024-04-18	Z	KMB	126.28	126.57	124.925	125.61	-0.32	2,350,837	25,316	125.03	125.87
2024-04-17	Z	KMB	125.59	126.20	125.05	125.96	0.68	2,290,782	28,969	125.63	126.38
2024-04-16	Z	KMB	125.79	126.22	124.90	125.28	-0.12	2,296,007	24,153	125.19	126.03
2024-04-15	Z	KMB	125.00	125.58	124.70	125.4575	1.5675	2,340,786	24,140	119.78	137.60
2024-04-12	Z	KMB	125.86	126.2345	123.84	123.89	-2.16	2,661,392	21,029	123.49	124.88
2024-04-11	Z	KMB	127.97	127.97	125.96	126.08	-1.06	1,988,740	20,190	125.91	126.37
2024-04-10	Z	KMB	127.22	127.50	126.46	127.16	-0.79	1,690,655	22,875	126.54	127.38
2024-04-09	Z	KMB	126.21	128.04	126.1201	127.94	1.88	1,884,907	23,738	127.60	128.44
2024-04-08	Z	KMB	126.09	127.12	125.70	126.05	-0.26	1,343,635	16,734	126.00	126.35
2024-04-05	Z	KMB	126.07	126.49	125.24	126.31	-0.20	1,558,510	18,796	125.89	126.72
2024-04-04	Z	KMB	126.72	127.30	126.07	126.50	0.44	2,009,151	21,336	104.09	128.01
2024-04-03	Z	KMB	127.55	127.79	125.875	126.06	-1.629	2,100,944	23,791	126.07	126.72
2024-04-02	Z	KMB	128.50	129.655	127.66	127.69	-1.11	2,287,130	22,031	127.42	128.08
2024-04-01	Z	KMB	128.60	129.56	128.37	128.80	-0.55	2,093,453	20,245	128.22	129.07
2024-03-29	Z	KMB	128.89	129.97	128.39	129.35	2.05	0	0	128.96	129.80
2024-03-28	Z	KMB	128.89	129.97	128.39	129.35	2.05	3,204,117	26,587	128.96	129.80
2024-03-27	Z	KMB	129.29	129.29	126.301	127.27	1.18	2,416,381	24,359	127.01	127.48
2024-03-26	Z	KMB	125.44	126.56	125.23	126.09	0.91	2,045,421	18,915	126.40	127.64
2024-03-25	Z	KMB	125.17	126.58	124.95	125.18	0.24	2,331,982	19,196	124.96	125.72
2024-03-22	Z	KMB	125.24	125.575	124.75	124.93	0.12	1,440,420	14,220	123.58	126.45
2024-03-21	Z	KMB	124.03	124.95	123.02	124.81	0.385	1,799,909	18,322	124.53	125.32
2024-03-20	Z	KMB	124.92	125.22	124.17	124.42	-0.62	1,326,952	15,752	124.43	124.97
2024-03-19	Z	KMB	124.78	125.36	124.21	125.05	0.80	1,668,500	15,214	125.00	125.81
2024-03-18	Z	KMB	124.40	125.38	124.18	124.23	-0.26	2,156,019	17,778	92.09	125.49
2024-03-15	Z	KMB	123.39	125.454	123.39	124.47	-0.32	6,510,823	18,049	124.47	128.51
2024-03-14	Z	KMB	127.48	127.86	124.47	124.81	-3.10	2,560,218	21,431	124.18	124.75
2024-03-13	Z	KMB	126.98	127.95	126.54	127.90	1.185	1,829,609	16,054	127.02	128.00
2024-03-12	Z	KMB	126.59	127.59	126.31	126.71	-0.065	1,888,417	15,172	126.30	127.68
2024-03-11	Z	KMB	126.12	126.85	125.8346	126.78	1.14	1,261,009	15,251	122.04	126.85
2024-03-08	Z	KMB	125.71	126.14	124.84	125.65	-0.25	2,003,329	18,676	122.04	125.50
2024-03-07	Z	KMB	124.00	126.05	123.46	125.90	2.32	2,629,199	20,766	112.64	134.00
2024-03-06	Z	KMB	123.57	124.98	123.252	124.81	1.20	2,563,627	19,315	124.81	125.00
2024-03-05	Z	KMB	123.78	124.395	122.985	123.62	0.10	2,359,058	28,082	122.04	134.41
2024-03-04	Z	KMB	123.07	124.88	122.975	123.49	0.56	3,453,225	31,489	122.50	125.00
2024-03-01	Z	KMB	121.73	123.06	121.05	122.89	1.72	2,340,811	21,353	122.50	122.90
2024-02-29	Z	KMB	121.20	121.85	120.54	121.17	-0.035	3,266,013	18,108	113.20	131.23
2024-02-28	Z	KMB	121.09	121.59	120.53	121.23	0.09	1,080,408	13,187	118.54	123.00
2024-02-27	Z	KMB	120.99	121.497	120.49	121.19	-0.04	1,162,639	14,489	120.70	122.93
2024-02-26	Z	KMB	121.47	122.08	121.0678	121.23	-0.43	1,413,520	13,037	109.26	124.00
2024-02-23	Z	KMB	121.36	122.65	120.95	121.64	0.58	1,488,299	16,299	121.52	122.90
2024-02-22	Z	KMB	119.76	121.26	118.62	121.05	0.60	1,679,763	17,611	119.00	121.05
2024-02-21	Z	KMB	119.58	120.48	119.41	120.45	1.32	1,301,140	15,695	118.16	120.50
2024-02-20	Z	KMB	118.80	120.4775	118.66	119.15	0.89	2,293,179	18,774	119.00	120.00
2024-02-19	Z	KMB	119.10	119.10	117.93	118.29	-0.495	0	0	118.00	133.00
2024-02-16	Z	KMB	119.10	119.10	117.93	118.29	-0.495	1,731,311	16,536	118.00	133.00
2024-02-15	Z	KMB	118.65	118.83	118.05	118.79	0.385	1,591,037	17,116	118.00	119.50
2024-02-14	Z	KMB	117.97	118.61	117.67	118.40	-0.21	1,590,594	17,416	117.88	118.49
2024-02-13	Z	KMB	120.42	120.79	118.10	118.55	-1.54	1,789,181	17,570	118.57	119.50
2024-02-12	Z	KMB	119.50	120.08	118.82	120.07	0.26	1,651,130	18,724	119.50	121.51
2024-02-09	Z	KMB	120.08	120.47	119.11	119.81	-0.46	1,612,138	16,735	117.60	124.70
2024-02-08	Z	KMB	120.89	121.00	119.70	120.27	-0.80	1,985,781	18,760	120.38	127.00
2024-02-07	Z	KMB	122.02	122.02	120.64	121.07	-0.23	1,903,471	16,642	120.70	125.60
2024-02-06	Z	KMB	120.93	121.78	120.59	121.33	0.36	1,741,526	16,062	109.74	123.49
2024-02-05	Z	KMB	122.10	122.45	120.88	120.98	-1.26	2,232,504	17,906	118.88	123.01
2024-02-02	Z	KMB	123.55	123.855	122.03	122.26	-1.23	2,485,798	18,713	118.71	147.87
2024-02-01	Z	KMB	120.70	123.48	119.65	123.43	2.47	1,939,693	17,179	120.00	124.00
2024-01-31	Z	KMB	122.19	122.35	120.14	120.97	-0.77	2,586,329	16,017	110.00	132.81
2024-01-30	Z	KMB	121.35	121.84	119.92	121.70	0.39	1,949,822	19,149	121.70	122.46
2024-01-29	Z	KMB	121.31	121.57	120.47	121.27	0.10	1,823,061	17,990	120.00	132.00