KMB weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.99 |
| 2017 | -0.81 |
| 2017 | 1.17 |
| 2017 | 4.37 |
| 2017 | 0.1 |
| 2017 | 2.06 |
| 2017 | 6.55 |
| 2017 | 2.15 |
| 2017 | 0.68 |
| 2017 | 0.59 |
| 2017 | -0.22 |
| 2017 | -0.76 |
| 2017 | -0.35 |
| 2017 | -0.54 |
| 2017 | 0.91 |
| 2017 | -2.17 |
| 2017 | 1.77 |
| 2017 | -0.59 |
| 2017 |
In the last 52 weeks, KMB increased in 27 and decreased in 25. The average return for this period was -0.21%, while the median return was +0.14%. Maximum gain was +6.24% on 2025-02-21 and maximum loss was -8.25% on 2025-04-25.
Total : 52 Weeks
In the last 52 weeks, KMB increased in 27 and decreased in 25. The average return for this period was -0.21%, while the median return was +0.14%. Maximum gain was +6.24% on 2025-02-21 and maximum loss was -8.25% on 2025-04-25.
In the last 52 weeks, KMB increased in 27 and decreased in 25. The average return for this period was -0.21%, while the median return was +0.14%. Maximum gain was +6.24% on 2025-02-21 and maximum loss was -8.25% on 2025-04-25.
| 2025-12-26 | 100.3 | 101.0 | +0.7% |
| 2025-12-19 | 103.2 | 100.7 | -2.5% |
| 2025-12-12 | 102.7 | 103.2 | +0.4% |
| 2025-12-05 | 109.0 | 103.0 | -5.5% |
| 2025-11-28 | 105.1 | 109.1 | +3.8% |
| 2025-11-21 | 103.9 | 105.2 | +1.2% |
| 2025-11-14 | 103.8 | 104.0 | +0.2% |
| 2025-11-07 | 104.7 | 103.9 | -0.8% |
| 2025-10-31 | 118.9 | 119.7 | +0.7% |
| 2025-10-24 | 121.5 | 118.9 | -2.1% |
| 2025-10-17 | 119.5 | 121.4 | +1.6% |
| 2025-10-10 | 122.0 | 119.6 | -2.0% |
| 2025-10-03 | 122.6 | 122.6 | -0.0% |
| 2025-09-26 | 124.4 | 122.2 | -1.8% |
| 2025-09-19 | 127.4 | 124.6 | -2.2% |
| 2025-09-12 | 129.2 | 128.0 | -1.0% |
| 2025-09-05 | 129.4 | 129.9 | +0.4% |
| 2025-08-29 | 133.5 | 129.1 | -3.3% |
| 2025-08-22 | 132.9 | 133.5 | +0.4% |
| 2025-08-15 | 136.3 | 132.9 | -2.5% |
| 2025-08-08 | 131.4 | 136.2 | +3.7% |
| 2025-08-01 | 126.8 | 130.6 | +3.0% |
| 2025-07-25 | 127.3 | 127.4 | +0.1% |
| 2025-07-18 | 129.2 | 127.5 | -1.3% |
| 2025-07-11 | 132.2 | 129.4 | -2.2% |
| 2025-07-03 | 127.9 | 132.1 | +3.3% |
| 2025-06-27 | 128.3 | 127.9 | -0.3% |
| 2025-06-20 | 131.1 | 128.3 | -2.1% |
| 2025-06-13 | 133.6 | 130.8 | -2.0% |
| 2025-06-06 | 143.6 | 133.6 | -7.0% |
| -0.27 |
| 2017 | -0.69 |
| 2017 | 1.8 |
| 2017 | 1 |
| 2017 | -1.18 |
| 2017 | 1.12 |
| 2017 | 1.1 |
| 2017 | -2.67 |
| 2017 | -2.17 |
| 2017 | -1.96 |
| 2017 | 0.74 |
| 2017 | -2.27 |
| 2017 | -0.95 |
| 2017 | -0.56 |
| 2017 | 0.29 |
| 2017 | -0.05 |
| 2017 | 1.09 |
| 2017 | -3.77 |
| 2017 | 2.09 |
| 2017 | -3 |
| 2017 | -0.17 |
| 2017 | -2.05 |
| 2017 | 2.5 |
| 2017 | -4.31 |
| 2017 | -0.98 |
| 2017 | -0.92 |
| 2017 | 2.7 |
| 2017 | 0.35 |
| 2017 | 1.6 |
| 2017 | 3.35 |
| 2017 | -0.65 |
| 2017 | -0.36 |
| 2017 | 1.66 |
| 2017 | 0.17 |
| 2018 | -2.19 |
| 2018 | -4.26 |
| 2018 | 1.61 |
| 2018 | 6.1 |
| 2018 | -4.64 |
| 2018 | -3.96 |
| 2018 | 3.42 |
| 2018 | -1.61 |
| 2018 | -1.19 |
| 2018 | -0.2 |
| 2018 | 0.2 |
| 2018 | -6.55 |
| 2018 | 4.01 |
| 2018 | -1.05 |
| 2018 | -2.7 |
| 2018 | -5.93 |
| 2018 | 4.23 |
| 2018 | -0.95 |
| 2018 | 0.8 |
| 2018 | -1.25 |
| 2018 | 1.28 |
| 2018 | -3.9 |
| 2018 | 2.19 |
| 2018 | 0.26 |
| 2018 | -1.83 |
| 2018 | 4.57 |
| 2018 | 2 |
| 2018 | -0.62 |
| 2018 | -0.95 |
| 2018 | 3.09 |
| 2018 | 8.67 |
| 2018 | -5.15 |
| 2018 | 8.17 |
| 2018 | -2.86 |
| 2018 | -0.96 |
| 2018 | 0.36 |
| 2018 | 0.34 |
| 2018 | 0.23 |
| 2018 | -2.32 |
| 2018 | -0.26 |
| 2018 | -2.51 |
| 2018 | 1.05 |
| 2018 | -7.94 |
| 2018 | 2.56 |
| 2018 | 3.4 |
| 2018 | 1.73 |
| 2018 | 1.82 |
| 2018 | 2.43 |
| 2018 | -1.65 |
| 2018 | 3.13 |
| 2018 | -1.18 |
| 2018 | -1.71 |
| 2019 | -1.38 |
| 2019 | 4.57 |
| 2019 | 0.46 |
| 2019 | -7.49 |
| 2019 | 3.46 |
| 2019 | 3.2 |
| 2019 | 2.55 |
| 2019 | 0.58 |
| 2019 | -3.24 |
| 2019 | -0.19 |
| 2019 | 3.67 |
| 2019 | 1.78 |
| 2019 | 1.56 |
| 2019 | -1.51 |
| 2019 | 1.29 |
| 2019 | 0.39 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 113 | 114.91 | 108.75 | 110.18 | — |
| 2026-07-10 | 110.64 | 113.12 | 110.13 | 112.41 | — |
| 2026-07-09 | 110.66 | 110.9 | 109.42 | 109.93 | — |
| 2026-07-08 | 113.89 | 113.89 | 110.96 | 110.98 | — |
| 2026-07-07 | 114.96 | 116.8 | 114.55 | 114.74 | — |
| 2026-07-06 | 114.49 | 114.62 | 111.1 | 113.01 | — |
| 2026-07-02 | 111.95 | 115.02 | 111.95 | 114.72 | — |
| 2026-07-01 | 110.05 | 111.75 | 109.44 | 111.44 | — |
| 2026-06-30 | 109.6 | 110.17 | 108.46 | 109.77 | — |
| 2026-06-29 | 109.02 | 110.16 | 108.11 | 109.91 | — |
| 2026-06-26 | 109 | 109.91 | 108.4 | 109.37 | — |
| 2026-06-25 | 106.57 | 109.13 | 106.57 | 108.1 | — |
| 2026-06-24 | 104.81 | 107.7 | 104.44 | 106.73 | — |
| 2026-06-23 | 101.95 | 104.2 | 101.25 | 103.95 | — |
| 2026-06-22 | 102 | 103.18 | 100.41 | 100.5 | — |
| 2026-06-18 | 102.19 | 103.21 | 101.64 | 102.56 | — |
| 2026-06-17 | 104.12 | 105.01 | 101.21 | 101.47 | — |
| 2026-06-16 | 103.77 | 104.94 | 103.5 | 104.28 | — |
| 2026-06-15 | 102.5 | 104.07 | 102.21 | 103.14 | — |
| 2026-06-12 | 102.08 | 103.22 | 101.1 | 102.29 | — |
| 2026-06-11 | 101.56 | 102.6 | 101.24 | 101.54 | — |
| 2026-06-10 | 101 | 102.08 | 100.22 | 101.58 | — |
| 2026-06-09 | 98.41 | 100.6 | 97.25 | 100.52 | — |
| 2026-06-05 | 94.07 | 99.62 | 93.95 | 99.04 | — |
| 2026-06-04 | 95.67 | 96.59 | 93.32 | 94.47 | — |
| 2026-06-03 | 97.37 | 97.92 | 94.45 | 94.76 | — |
| 2026-06-02 | 98.35 | 98.76 | 96.36 | 97.49 | — |
| 2026-06-01 | 97.52 | 98.52 | 97.17 | 97.95 | — |
| 2026-05-29 | 100.25 | 100.54 | 97.14 | 97.6 | — |
| 2026-05-28 | 100.19 | 100.8 | 99.48 | 100.14 | — |
| 2026-05-27 | 99.58 | 101.96 | 99.58 | 100.18 | — |
| 2026-05-22 | 98.9 | 99.79 | 98.8 | 99.14 | — |
| 2026-05-21 | 97.12 | 99.05 | 95.78 | 98.73 | — |
| 2026-05-20 | 96.27 | 97.81 | 95.7 | 97.55 | — |
| 2026-05-19 | 96.69 | 97.92 | 95.52 | 96.47 | — |
| 2026-05-18 | 96 | 97.97 | 95.9 | 96.54 | — |
| 2026-05-15 | 97.67 | 98 | 95.5 | 95.91 | — |
| 2026-05-14 | 97.65 | 97.85 | 96.33 | 96.67 | — |
| 2026-05-13 | 97.15 | 98.2 | 96.4 | 97.04 | — |
| 2026-05-12 | 96.18 | 97.75 | 95.32 | 97.34 | — |
| 2026-05-11 | 98.27 | 98.38 | 95.3 | 95.75 | — |
| 2026-05-08 | 99.81 | 100.1 | 98.21 | 98.31 | — |
| 2026-05-07 | 99.2 | 100.49 | 97.95 | 99.56 | — |
| 2026-05-06 | 98.06 | 99.78 | 97.57 | 99.19 | — |
| 2026-05-05 | 95.65 | 97.68 | 94.67 | 97.2 | — |
| 2026-05-04 | 97.08 | 97.08 | 95.21 | 95.65 | — |
| 2026-05-01 | 99.04 | 99.16 | 96.86 | 97.67 | — |
| 2026-04-30 | 96.36 | 98.76 | 96.33 | 98.43 | — |
| 2026-04-29 | 98.41 | 98.72 | 94.95 | 96.1 | — |
| 2026-04-28 | 99.37 | 100.36 | 97.5 | 98.44 | — |
| 2026-04-27 | 97.65 | 99.15 | 97.41 | 98.25 | — |
| 2026-04-24 | 98.59 | 99.21 | 97.44 | 97.85 | — |
| 2026-04-23 | 96.75 | 98.04 | 96.73 | 97.93 | — |
| 2026-04-22 | 96.6 | 97.55 | 96.01 | 96.75 | — |
| 2026-04-21 | 98.4 | 98.54 | 96.17 | 96.6 | — |
| 2026-04-20 | 98.5 | 99.39 | 98.1 | 98.54 | — |
| 2026-04-17 | 98 | 100.03 | 97.85 | 98.84 | — |
| 2026-04-16 | 96.49 | 98.39 | 96.49 | 97.97 | — |
| 2026-04-15 | 97.16 | 97.5 | 95.87 | 96.81 | — |
| 2026-04-14 | 95.97 | 97.74 | 95.61 | 97.16 | — |
| 2026-04-13 | 96.72 | 97.2 | 95.45 | 96.6 | — |
| 2026-04-10 | 97.96 | 98.67 | 96.94 | 97.28 | — |
| 2026-04-09 | 96.18 | 98.81 | 95.71 | 97.96 | — |
| 2026-04-08 | 94.97 | 97.07 | 94.55 | 97 | — |
| 2026-04-07 | 96.45 | 96.64 | 92.42 | 93.05 | — |
| 2026-04-06 | 96.05 | 97.21 | 95.55 | 96.99 | — |
| 2026-04-02 | 97.12 | 97.4 | 95.68 | 96.13 | — |
| 2026-04-01 | 96.18 | 98.02 | 95.85 | 97.57 | — |
| 2026-03-31 | 96.24 | 96.66 | 94.54 | 96.47 | — |
| 2026-03-30 | 98.97 | 99.1 | 96.13 | 96.35 | — |
| 2026-03-27 | 98.85 | 99.72 | 98.41 | 98.66 | — |
| 2026-03-26 | 99.12 | 100.82 | 98.57 | 98.85 | — |
| 2026-03-25 | 99.7 | 99.7 | 98.04 | 99.36 | — |
| 2026-03-24 | 98.58 | 100.17 | 97.82 | 98.92 | — |
| 2026-03-23 | 99.69 | 100.64 | 98.56 | 99.45 | — |
| 2026-03-20 | 98.73 | 99.59 | 97.81 | 98.2 | — |
| 2026-03-19 | 98.43 | 99.25 | 97.55 | 98.58 | — |
| 2026-03-18 | 99.4 | 99.42 | 97.82 | 98.72 | — |
| 2026-03-17 | 100.84 | 101.7 | 100.26 | 100.48 | — |
| 2026-03-16 | 99.55 | 100.37 | 98.97 | 100.26 | — |
| 2026-03-13 | 98.88 | 99.78 | 98.69 | 98.84 | — |
| 2026-03-12 | 99.5 | 100.68 | 97.73 | 97.82 | — |
| 2026-03-11 | 101.71 | 101.71 | 99.31 | 100.04 | — |
| 2026-03-10 | 102.88 | 103.03 | 101.02 | 101.71 | — |
| 2026-03-09 | 103.56 | 103.58 | 101.92 | 102.85 | — |
| 2026-03-06 | 103 | 104.82 | 101.69 | 104.58 | — |
| 2026-03-05 | 104.16 | 105.04 | 103.01 | 104.91 | — |
| 2026-03-04 | 104.98 | 105.49 | 103.42 | 104.73 | — |
| 2026-03-03 | 109.05 | 109.15 | 104.2 | 104.64 | — |
| 2026-03-02 | 110.68 | 110.78 | 109.4 | 109.74 | — |
| 2026-02-27 | 110.5 | 111.82 | 110.01 | 111.44 | — |
| 2026-02-26 | 109.78 | 110.6 | 109.32 | 110.38 | — |
| 2026-02-25 | 110.79 | 111.11 | 108.2 | 109.21 | — |
| 2026-02-25 | 110.79 | 111.11 | 108.2 | 109.21 | — |
| 2026-02-25 | 110.79 | 111.11 | 108.2 | 109.21 | — |
| 2026-02-24 | 110.45 | 111.41 | 109.93 | 111.11 | — |
| 2026-02-23 | 108.63 | 110.81 | 108.14 | 110.51 | — |
| 2026-02-20 | 108.78 | 109.61 | 108.39 | 109.02 | — |
| 2026-02-19 | 109.57 | 110.33 | 107.8 | 108.68 | — |
| 2026-02-18 | 107.52 | 110.7 | 107.28 | 109.9 | — |
| 2026-02-17 | 109.71 | 110.12 | 107.21 | 107.52 | — |
| 2026-02-13 | 108.69 | 109.81 | 107.97 | 109.41 | — |
| 2026-02-12 | 107.45 | 110.78 | 107.28 | 108.26 | — |
| 2026-02-11 | 105.59 | 107.83 | 104.52 | 107.6 | — |
| 2026-02-10 | 105.09 | 106.89 | 104.8 | 105.88 | — |
| 2026-02-09 | 104.2 | 104.98 | 103.62 | 104.7 | — |
| 2026-02-06 | 104 | 105.04 | 103.66 | 104.33 | — |
| 2026-02-05 | 103.97 | 104.8 | 102.15 | 104.26 | — |
| 2026-02-04 | 101.24 | 103.97 | 101.22 | 103.21 | — |
| 2026-02-03 | 99.07 | 101.54 | 98.76 | 100.77 | — |
| 2026-02-02 | 100.44 | 100.65 | 98.63 | 99.5 | — |
| 2026-01-30 | 99.14 | 100.39 | 98.15 | 99.99 | — |
| 2026-01-29 | 99.7 | 99.91 | 98.03 | 98.66 | — |
| 2026-01-28 | 100.84 | 101.3 | 98.39 | 99.54 | — |
| 2026-01-27 | 102.5 | 103.1 | 100.15 | 100.64 | — |
| 2026-01-26 | 102.3 | 102.97 | 100.22 | 101.14 | — |
| 2026-01-23 | 102.19 | 102.51 | 101.46 | 102.23 | — |
| 2026-01-22 | 99.65 | 102.46 | 99.32 | 102.19 | — |
| 2026-01-21 | 101.43 | 101.79 | 99.44 | 100.02 | — |
| 2026-01-20 | 99.11 | 101.54 | 98.29 | 101.48 | — |