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 )

10.39 -0.26 (-2.44%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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, 2022 7.145 7.280 7.120 7.235 42,379 +0.06(+0.77%)
Jan 28, 2022 7.010 7.220 7.010 7.180 67,375 +0.08(+1.13%)
Jan 27, 2022 7.405 7.470 7.070 7.100 63,896 -0.22(-3.01%)
Jan 26, 2022 7.280 7.540 7.280 7.320 20,205 +0.00(+0.00%)
Jan 25, 2022 7.070 7.360 7.060 7.320 60,025 +0.06(+0.83%)
Jan 24, 2022 7.150 7.260 7.000 7.260 96,899 -0.04(-0.55%)
Jan 21, 2022 7.430 7.430 7.220 7.300 87,624 -0.22(-2.93%)
Jan 20, 2022 7.390 7.640 7.390 7.520 43,880 +0.08(+1.08%)
Jan 19, 2022 7.475 7.540 7.343 7.440 31,759 +0.02(+0.27%)
Jan 18, 2022 7.400 7.550 7.400 7.420 106,865 -0.11(-1.46%)
Jan 14, 2022 7.530 0 -0.11(-1.44%)
Jan 13, 2022 7.660 7.696 7.540 7.640 37,210 -0.06(-0.78%)
Jan 12, 2022 7.800 7.820 7.680 7.700 46,913 -0.09(-1.16%)
Jan 11, 2022 7.750 7.850 7.660 7.790 47,582 +0.04(+0.52%)
Jan 10, 2022 7.810 7.810 7.620 7.750 410,979 -0.06(-0.77%)
Jan 07, 2022 7.735 7.860 7.686 7.810 21,739 +0.21(+2.76%)
Jan 06, 2022 7.565 7.700 7.565 7.600 30,131 +0.15(+2.01%)
Jan 05, 2022 7.680 7.680 7.421 7.450 18,924 -0.21(-2.74%)
Jan 04, 2022 7.520 7.670 7.520 7.660 26,214 +0.07(+0.92%)
Jan 03, 2022 7.430 7.690 7.430 7.590 60,646 -0.04(-0.52%)
Dec 31, 2021 7.540 7.650 7.540 7.630 21,244 +0.04(+0.53%)
Dec 30, 2021 7.450 7.660 7.450 7.590 46,773 +0.06(+0.86%)
Dec 29, 2021 7.500 7.630 7.500 7.525 30,365 -0.00(-0.07%)
Dec 28, 2021 7.460 7.680 7.460 7.530 35,584 -0.00(-0.07%)
Dec 27, 2021 7.480 7.590 7.480 7.535 84,665 -0.04(-0.46%)
Dec 23, 2021 7.350 7.570 7.350 7.570 79,230 +0.21(+2.85%)
Dec 22, 2021 7.310 7.440 7.280 7.360 38,249 +0.09(+1.24%)
Dec 21, 2021 7.140 7.370 7.125 7.270 58,935 +0.14(+1.96%)
Dec 20, 2021 7.060 7.210 7.020 7.130 142,670 +0.06(+0.85%)
Dec 17, 2021 7.240 7.255 6.920 7.070 152,057 -0.17(-2.35%)
Dec 16, 2021 7.050 7.320 7.050 7.240 74,489 +0.00(+0.00%)
Dec 15, 2021 6.850 7.260 6.850 7.240 39,122 +0.13(+1.83%)
Dec 14, 2021 7.100 7.210 7.060 7.110 42,477 -0.13(-1.80%)
Dec 13, 2021 7.100 7.350 7.100 7.240 93,180 -0.11(-1.50%)
Dec 10, 2021 7.220 7.424 7.210 7.350 53,641 -0.06(-0.81%)
Dec 09, 2021 7.590 7.590 7.360 7.410 396,263 -0.11(-1.47%)
Dec 08, 2021 7.530 7.585 7.490 7.521 186,497 +0.01(+0.14%)
Dec 07, 2021 7.480 7.570 7.410 7.510 186,918 +0.00(+0.00%)
Dec 06, 2021 7.600 7.730 7.433 7.510 45,134 -0.04(-0.53%)
Dec 03, 2021 7.720 7.795 7.530 7.550 41,775 -0.13(-1.76%)
Dec 02, 2021 7.690 7.785 7.590 7.685 28,673 +0.10(+1.32%)
Dec 01, 2021 7.860 7.920 7.585 7.585 39,501 -0.28(-3.50%)
Nov 30, 2021 7.604 7.900 7.430 7.860 74,557 +0.24(+3.15%)
Nov 29, 2021 7.400 7.680 7.170 7.620 27,523 +0.46(+6.43%)
Nov 26, 2021 7.195 7.195 7.055 7.160 10,526 -0.16(-2.19%)
Nov 24, 2021 7.340 7.340 7.250 7.320 27,422 -0.09(-1.21%)
Nov 23, 2021 7.540 7.540 7.350 7.410 18,802 -0.15(-1.98%)
Nov 22, 2021 7.450 7.560 7.420 7.560 13,569 +0.11(+1.48%)
Nov 19, 2021 7.470 7.505 7.410 7.450 31,350 +0.01(+0.13%)
Nov 18, 2021 7.630 7.490 7.430 7.440 27,593 -0.26(-3.38%)
Nov 17, 2021 7.650 7.720 7.590 7.700 71,339 +0.03(+0.39%)
Nov 16, 2021 7.645 7.700 7.600 7.670 140,834 -0.03(-0.39%)
Nov 15, 2021 7.800 7.800 7.610 7.700 20,024 +0.00(+0.00%)
Nov 12, 2021 7.810 7.810 7.680 7.700 10,337 +0.08(+1.05%)
Nov 11, 2021 7.850 7.950 7.620 7.620 26,517 -0.23(-2.93%)
Nov 10, 2021 7.930 7.850 19,594 -0.09(-1.13%)
Nov 09, 2021 7.957 7.957 7.766 7.940 22,652 +0.01(+0.13%)
Nov 08, 2021 8.010 8.010 7.860 7.930 12,373 -0.03(-0.32%)
Nov 05, 2021 7.851 7.955 7.851 7.955 11,575 +0.16(+1.99%)
Nov 04, 2021 7.730 7.850 7.730 7.800 34,202 +0.06(+0.78%)
Nov 03, 2021 7.750 7.800 7.560 7.740 77,379 -0.09(-1.11%)
Nov 02, 2021 7.776 7.848 7.770 7.827 14,787 -0.00(-0.04%)
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.