Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimberly Clark DE ME ADR (OP: KCDMY )

8.710 -0.230 (-2.57%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.108 9.380 9.060 9.340 55,228 +0.14(+1.52%)
Jan 30, 2018 9.470 9.090 9.200 27,606 -0.27(-2.85%)
Jan 29, 2018 9.430 9.480 9.350 9.470 42,391 -0.06(-0.63%)
Jan 26, 2018 9.100 9.530 9.100 9.530 73,473 +0.06(+0.60%)
Jan 25, 2018 9.320 9.500 9.200 9.473 30,126 +0.23(+2.52%)
Jan 24, 2018 9.280 9.320 9.050 9.240 245,741 +0.02(+0.22%)
Jan 23, 2018 8.960 9.220 8.960 9.220 51,294 +0.07(+0.77%)
Jan 22, 2018 9.100 9.450 9.050 9.150 181,376 -0.29(-3.07%)
Jan 19, 2018 9.410 9.440 9.363 9.440 31,314 +0.05(+0.53%)
Jan 18, 2018 9.510 9.700 9.120 9.390 29,738 -0.09(-0.95%)
Jan 17, 2018 9.540 9.720 9.480 9.480 21,787 +0.06(+0.65%)
Jan 16, 2018 8.950 9.500 8.950 9.419 195,321 +0.47(+5.24%)
Jan 12, 2018 8.950 8.950 8.950 0 +0.25(+2.87%)
Jan 11, 2018 8.620 8.810 8.562 8.700 46,058 -0.04(-0.46%)
Jan 10, 2018 8.862 8.900 8.640 8.740 62,721 -0.09(-1.02%)
Jan 09, 2018 8.980 9.000 8.720 8.830 28,786 -0.22(-2.43%)
Jan 08, 2018 8.910 9.090 8.910 9.050 125,156 +0.05(+0.56%)
Jan 05, 2018 9.020 9.020 8.850 9.000 39,732 -0.01(-0.11%)
Jan 04, 2018 9.060 9.120 9.010 9.010 103,106 +0.12(+1.35%)
Jan 03, 2018 9.110 9.110 8.810 8.890 17,633 -0.33(-3.58%)
Jan 02, 2018 8.830 9.220 8.640 9.220 85,303 +0.46(+5.25%)
Dec 29, 2017 8.760 8.760 8.760 0 +0.28(+3.30%)
Dec 28, 2017 8.090 8.580 8.090 8.480 72,892 -0.02(-0.24%)
Dec 27, 2017 8.090 8.590 8.090 8.500 42,146 +0.23(+2.81%)
Dec 26, 2017 8.452 8.500 8.260 8.268 59,381 -0.13(-1.57%)
Dec 22, 2017 8.580 8.680 8.390 8.400 58,033 -0.22(-2.55%)
Dec 21, 2017 8.790 8.790 8.520 8.620 50,324 -0.13(-1.49%)
Dec 20, 2017 8.910 8.943 8.730 8.750 103,084 -0.20(-2.18%)
Dec 19, 2017 8.800 9.170 8.800 8.945 73,592 -0.20(-2.19%)
Dec 18, 2017 8.400 9.170 8.400 9.145 96,332 +0.36(+4.04%)
Dec 15, 2017 8.820 8.820 8.670 8.790 181,800 +0.04(+0.46%)
Dec 14, 2017 8.770 8.920 8.720 8.750 74,069 -0.16(-1.85%)
Dec 13, 2017 8.582 8.951 8.560 8.915 134,685 +0.35(+4.15%)
Dec 12, 2017 8.610 8.645 8.520 8.560 45,584 -0.08(-0.98%)
Dec 11, 2017 8.720 8.890 8.540 8.645 65,924 -0.21(-2.32%)
Dec 08, 2017 8.690 8.890 8.690 8.850 58,365 +0.17(+1.98%)
Dec 07, 2017 8.780 8.780 8.670 8.678 28,511 -0.09(-0.99%)
Dec 06, 2017 8.750 8.805 8.680 8.765 51,992 -0.05(-0.62%)
Dec 05, 2017 8.800 8.920 8.674 8.820 47,675 -0.08(-0.90%)
Dec 04, 2017 8.950 8.990 8.852 8.900 31,183 +0.04(+0.45%)
Dec 01, 2017 8.970 8.970 8.800 8.860 44,357 -0.08(-0.89%)
Nov 30, 2017 9.022 9.022 8.850 8.940 65,947 -0.05(-0.56%)
Nov 29, 2017 9.180 9.200 8.900 8.990 57,954 -0.16(-1.80%)
Nov 28, 2017 8.950 9.194 8.930 9.155 32,679 +0.24(+2.75%)
Nov 27, 2017 8.820 8.930 8.780 8.910 26,216 -0.03(-0.34%)
Nov 24, 2017 8.840 8.990 8.820 8.940 8,112 +0.14(+1.59%)
Nov 22, 2017 8.810 8.840 8.716 8.800 39,505 +0.07(+0.80%)
Nov 21, 2017 8.540 8.810 8.540 8.730 20,438 +0.07(+0.81%)
Nov 20, 2017 8.740 8.740 8.620 8.660 20,731 -0.04(-0.46%)
Nov 17, 2017 8.720 8.750 8.620 8.700 20,383 +0.06(+0.75%)
Nov 16, 2017 8.630 8.690 8.550 8.635 40,380 +0.04(+0.47%)
Nov 15, 2017 8.830 8.830 8.550 8.595 51,180 -0.13(-1.49%)
Nov 14, 2017 8.810 8.890 8.680 8.725 24,148 -0.10(-1.08%)
Nov 13, 2017 8.580 8.820 8.580 8.820 33,729 +0.04(+0.46%)
Nov 10, 2017 8.775 8.810 8.693 8.780 14,460 +0.00(+0.02%)
Nov 09, 2017 9.110 9.110 8.750 8.778 34,281 -0.06(-0.70%)
Nov 08, 2017 9.210 9.210 8.840 8.840 39,862 -0.16(-1.78%)
Nov 07, 2017 8.985 9.100 8.840 9.000 57,049 +0.03(+0.33%)
Nov 06, 2017 8.750 9.070 8.600 8.970 27,382 +0.43(+5.04%)
Nov 03, 2017 8.870 8.870 8.530 8.540 20,385 -0.18(-2.06%)
Nov 02, 2017 8.528 8.730 8.500 8.720 15,676 +0.13(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.