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 )

9.640 -0.453 (-4.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Oct 31, 2018 6.860 7.300 6.860 7.175 45,383 -0.14(-1.91%)
Oct 30, 2018 7.040 7.430 7.040 7.315 44,257 +0.12(+1.65%)
Oct 29, 2018 7.510 7.560 6.960 7.196 66,137 -0.31(-4.18%)
Oct 26, 2018 7.590 7.730 7.510 7.510 29,500 -0.13(-1.70%)
Oct 25, 2018 7.880 7.880 7.640 7.640 92,801 +0.02(+0.26%)
Oct 24, 2018 7.670 7.750 7.620 7.620 27,265 -0.27(-3.48%)
Oct 23, 2018 7.810 7.960 7.650 7.895 30,920 +0.13(+1.74%)
Oct 22, 2018 8.120 8.120 7.650 7.760 31,798 -0.35(-4.32%)
Oct 19, 2018 7.760 8.230 7.760 8.110 54,600 +0.19(+2.40%)
Oct 18, 2018 8.030 8.200 7.910 7.920 34,112 -0.31(-3.81%)
Oct 17, 2018 8.110 8.470 8.110 8.234 35,649 -0.27(-3.13%)
Oct 16, 2018 8.390 8.560 8.270 8.500 38,599 +0.25(+3.03%)
Oct 15, 2018 8.160 8.560 8.160 8.250 41,875 -0.06(-0.72%)
Oct 12, 2018 8.510 8.510 8.174 8.310 46,500 +0.00(+0.00%)
Oct 11, 2018 8.200 8.340 8.200 8.310 67,148 +0.25(+3.10%)
Oct 10, 2018 8.060 8.320 8.060 8.060 15,489 -0.09(-1.10%)
Oct 09, 2018 8.170 8.250 8.070 8.150 17,438 -0.07(-0.85%)
Oct 08, 2018 8.305 8.432 8.220 8.220 25,331 -0.12(-1.44%)
Oct 05, 2018 8.360 8.540 8.320 8.340 11,500 -0.15(-1.77%)
Oct 04, 2018 8.300 8.490 8.300 8.490 27,985 -0.09(-1.05%)
Oct 03, 2018 8.800 9.130 8.500 8.580 44,256 -0.35(-3.92%)
Oct 02, 2018 9.060 9.060 8.880 8.930 41,583 -0.05(-0.58%)
Oct 01, 2018 8.850 9.045 8.768 8.982 59,483 +0.10(+1.15%)
Sep 28, 2018 8.776 9.120 8.730 8.880 13,700 -0.02(-0.22%)
Sep 27, 2018 9.060 9.100 8.900 8.900 17,179 -0.03(-0.34%)
Sep 26, 2018 8.890 9.048 8.830 8.930 20,115 +0.15(+1.71%)
Sep 25, 2018 8.911 8.950 8.610 8.780 47,897 +0.10(+1.15%)
Sep 24, 2018 8.960 8.960 8.640 8.681 140,781 -0.14(-1.58%)
Sep 21, 2018 8.700 8.820 8.600 8.820 79,000 +0.17(+1.97%)
Sep 20, 2018 8.750 8.750 8.480 8.650 37,766 +0.05(+0.53%)
Sep 19, 2018 8.400 8.710 8.400 8.604 12,292 +0.08(+0.96%)
Sep 18, 2018 8.492 8.620 8.470 8.523 16,956 +0.03(+0.32%)
Sep 17, 2018 8.600 8.640 8.494 8.495 30,312 -0.08(-0.88%)
Sep 14, 2018 8.800 8.800 8.510 8.570 79,900 -0.04(-0.41%)
Sep 13, 2018 8.820 8.820 8.420 8.605 27,186 +0.12(+1.35%)
Sep 12, 2018 8.500 8.600 8.060 8.490 268,541 +0.15(+1.80%)
Sep 11, 2018 8.395 8.430 8.250 8.340 53,733 -0.10(-1.18%)
Sep 10, 2018 8.370 8.440 8.240 8.440 48,473 +0.07(+0.84%)
Sep 07, 2018 8.320 8.450 8.260 8.370 34,100 -0.05(-0.59%)
Sep 06, 2018 8.300 8.550 8.300 8.420 29,490 -0.05(-0.59%)
Sep 05, 2018 8.350 8.880 8.350 8.470 25,610 -0.18(-2.08%)
Sep 04, 2018 8.620 8.750 8.580 8.650 21,073 -0.07(-0.80%)
Aug 31, 2018 8.720 8.720 8.720 0 -0.06(-0.68%)
Aug 30, 2018 8.890 8.910 8.710 8.780 44,559 -0.31(-3.41%)
Aug 29, 2018 8.790 9.120 8.780 9.090 31,697 +0.18(+2.02%)
Aug 28, 2018 9.030 9.150 8.910 8.910 35,263 -0.21(-2.30%)
Aug 27, 2018 9.195 9.200 9.000 9.120 36,683 +0.16(+1.79%)
Aug 24, 2018 8.920 9.050 8.812 8.960 25,000 +0.03(+0.34%)
Aug 23, 2018 8.770 9.070 8.770 8.930 32,515 +0.04(+0.45%)
Aug 22, 2018 8.730 8.970 8.670 8.890 36,682 +0.05(+0.57%)
Aug 21, 2018 8.800 8.980 8.780 8.840 15,939 +0.12(+1.38%)
Aug 20, 2018 8.640 8.880 8.640 8.720 36,695 -0.06(-0.71%)
Aug 17, 2018 8.560 8.783 8.560 8.783 13,000 +0.18(+2.10%)
Aug 16, 2018 8.790 8.790 8.590 8.602 16,530 +0.06(+0.73%)
Aug 15, 2018 8.620 8.620 8.450 8.540 26,305 -0.36(-4.04%)
Aug 14, 2018 8.810 9.030 8.810 8.900 16,587 +0.12(+1.31%)
Aug 13, 2018 8.770 8.830 8.680 8.785 11,858 +0.10(+1.09%)
Aug 10, 2018 8.650 8.865 8.650 8.690 22,900 -0.50(-5.44%)
Aug 09, 2018 8.965 9.190 8.810 9.190 45,893 -0.12(-1.29%)
Aug 08, 2018 8.900 9.330 8.900 9.310 18,539 +0.15(+1.64%)
Aug 07, 2018 8.850 9.400 8.850 9.160 28,201 +0.09(+0.99%)
Aug 06, 2018 9.200 9.200 8.980 9.070 28,379 -0.08(-0.87%)
Aug 03, 2018 9.025 9.200 8.980 9.150 91,400 +0.16(+1.78%)
Aug 02, 2018 8.980 9.045 8.900 8.990 24,406 -0.11(-1.21%)
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.