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 )

9.130 -0.510 (-5.29%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 7, 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, 2020 10.24 10.73 10.21 10.39 19,700 +0.04(+0.43%)
Jan 30, 2020 10.47 10.59 10.22 10.35 19,116 -0.36(-3.36%)
Jan 29, 2020 10.40 10.71 10.07 10.71 14,840 +0.31(+2.98%)
Jan 28, 2020 10.19 10.40 10.02 10.40 6,266 +0.38(+3.79%)
Jan 27, 2020 10.25 10.46 10.02 10.02 7,982 -0.40(-3.84%)
Jan 24, 2020 11.13 11.15 10.42 10.42 85,800 -0.55(-5.01%)
Jan 23, 2020 11.13 11.13 10.75 10.97 18,966 +0.23(+2.14%)
Jan 22, 2020 11.13 11.13 10.74 10.74 12,491 -0.05(-0.46%)
Jan 21, 2020 10.47 11.13 10.47 10.79 14,247 -0.21(-1.86%)
Jan 17, 2020 10.94 11.00 10.59 10.99 67,900 +0.06(+0.59%)
Jan 16, 2020 10.71 10.93 10.41 10.93 7,732 +0.45(+4.29%)
Jan 15, 2020 10.54 10.93 10.48 10.48 5,840 -0.39(-3.59%)
Jan 14, 2020 10.40 10.87 10.26 10.87 9,272 +0.38(+3.62%)
Jan 13, 2020 10.67 10.71 10.35 10.49 20,905 -0.11(-0.99%)
Jan 10, 2020 10.67 11.08 10.45 10.60 6,600 -0.16(-1.49%)
Jan 09, 2020 10.64 10.93 10.59 10.76 18,241 -0.23(-2.14%)
Jan 08, 2020 10.45 10.99 10.45 10.99 13,322 +0.49(+4.67%)
Jan 07, 2020 9.900 10.50 9.840 10.50 15,876 +0.39(+3.86%)
Jan 06, 2020 10.30 10.44 10.03 10.11 9,454 +0.03(+0.30%)
Jan 03, 2020 9.870 10.12 9.850 10.08 13,700 +0.27(+2.75%)
Jan 02, 2020 10.02 10.13 9.800 9.810 13,517 -0.06(-0.58%)
Dec 31, 2019 10.01 10.29 9.867 9.867 6,700 -0.14(-1.43%)
Dec 30, 2019 10.17 10.30 9.950 10.01 24,371 -0.23(-2.25%)
Dec 27, 2019 9.980 10.46 9.980 10.24 11,000 -0.05(-0.49%)
Dec 26, 2019 9.953 10.36 9.850 10.29 7,398 +0.15(+1.45%)
Dec 24, 2019 9.953 10.50 9.770 10.14 6,200 +0.04(+0.42%)
Dec 23, 2019 10.19 10.34 9.870 10.10 12,042 -0.03(-0.30%)
Dec 20, 2019 10.20 10.40 10.02 10.13 60,000 -0.03(-0.30%)
Dec 19, 2019 10.35 10.35 10.00 10.16 9,971 +0.11(+1.04%)
Dec 18, 2019 10.18 10.42 9.890 10.05 32,856 +0.13(+1.34%)
Dec 17, 2019 9.770 10.18 9.760 9.922 9,744 +0.05(+0.53%)
Dec 16, 2019 10.15 10.15 9.810 9.870 12,870 +0.17(+1.75%)
Dec 13, 2019 9.650 10.04 9.650 9.700 33,400 -0.08(-0.82%)
Dec 12, 2019 9.400 10.14 9.400 9.780 9,008 +0.12(+1.19%)
Dec 11, 2019 10.15 10.15 9.370 9.665 15,074 +0.02(+0.26%)
Dec 10, 2019 9.750 9.890 9.580 9.640 21,639 +0.06(+0.63%)
Dec 09, 2019 9.510 10.05 9.510 9.580 12,247 -0.11(-1.14%)
Dec 06, 2019 10.22 10.22 9.660 9.690 11,000 -0.04(-0.41%)
Dec 05, 2019 9.750 10.11 9.730 9.730 10,116 +0.00(+0.00%)
Dec 04, 2019 9.700 10.01 9.650 9.730 4,615 +0.13(+1.35%)
Dec 03, 2019 9.765 9.860 9.530 9.600 19,865 +0.09(+0.95%)
Dec 02, 2019 9.860 9.860 9.500 9.510 8,825 +0.05(+0.53%)
Nov 29, 2019 9.520 9.850 9.460 9.460 3,800 -0.20(-2.07%)
Nov 27, 2019 9.765 10.01 9.650 9.660 22,700 +0.16(+1.68%)
Nov 26, 2019 9.750 9.950 9.500 9.500 8,223 -0.28(-2.86%)
Nov 25, 2019 9.900 9.900 9.780 9.780 13,186 -0.12(-1.21%)
Nov 22, 2019 9.850 9.900 9.700 9.900 7,600 +0.04(+0.41%)
Nov 21, 2019 9.970 9.970 9.750 9.860 26,568 +0.07(+0.72%)
Nov 20, 2019 9.750 9.950 9.750 9.790 16,782 -0.12(-1.16%)
Nov 19, 2019 9.920 10.01 9.800 9.905 4,800 +0.12(+1.28%)
Nov 18, 2019 10.20 10.20 9.780 9.780 7,099 -0.25(-2.53%)
Nov 15, 2019 10.05 10.17 9.760 10.03 127,700 +0.18(+1.87%)
Nov 14, 2019 9.760 9.880 9.500 9.850 111,271 +0.20(+2.08%)
Nov 13, 2019 9.440 9.700 9.440 9.649 9,498 +0.16(+1.70%)
Nov 12, 2019 10.19 10.19 9.450 9.488 9,728 -0.35(-3.58%)
Nov 11, 2019 9.910 10.05 9.750 9.840 16,282 -0.07(-0.76%)
Nov 08, 2019 10.03 10.20 9.915 9.915 15,400 -0.36(-3.46%)
Nov 07, 2019 10.25 10.35 10.01 10.27 124,152 +0.05(+0.46%)
Nov 06, 2019 10.00 10.25 9.930 10.22 121,775 +0.30(+3.05%)
Nov 05, 2019 9.890 9.950 9.680 9.920 33,305 +0.22(+2.27%)
Nov 04, 2019 9.940 9.940 9.700 9.700 354,101 -0.15(-1.52%)
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.