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 UNCHANGED
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 (%)
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%)
Nov 01, 2017 8.870 8.870 8.500 8.585 38,150 -0.04(-0.46%)
Oct 31, 2017 8.550 8.660 8.480 8.625 42,787 +0.12(+1.47%)
Oct 30, 2017 8.470 8.630 8.450 8.500 19,531 -0.15(-1.73%)
Oct 27, 2017 8.410 8.780 8.410 8.650 23,929 +0.19(+2.25%)
Oct 26, 2017 8.600 8.750 8.430 8.460 20,460 -0.26(-2.98%)
Oct 25, 2017 8.766 8.910 8.500 8.720 19,747 +0.07(+0.81%)
Oct 24, 2017 8.960 8.960 8.560 8.650 41,853 -0.07(-0.86%)
Oct 23, 2017 8.620 8.980 8.620 8.725 13,556 -0.09(-0.96%)
Oct 20, 2017 8.820 8.985 8.650 8.810 38,140 -0.32(-3.50%)
Oct 19, 2017 9.080 9.130 8.980 9.130 34,422 +0.15(+1.67%)
Oct 18, 2017 9.200 9.200 8.850 8.980 16,333 -0.12(-1.37%)
Oct 17, 2017 8.470 9.140 8.450 9.105 33,111 +0.54(+6.37%)
Oct 16, 2017 8.930 8.960 8.470 8.560 22,587 -0.32(-3.60%)
Oct 13, 2017 9.110 9.350 8.680 8.880 47,601 -0.26(-2.84%)
Oct 12, 2017 9.390 9.430 9.140 9.140 16,108 -0.24(-2.61%)
Oct 11, 2017 9.410 9.410 9.270 9.385 29,067 +0.12(+1.35%)
Oct 10, 2017 9.555 9.640 9.260 9.260 12,953 -0.21(-2.22%)
Oct 09, 2017 9.730 9.730 9.390 9.470 15,555 +0.02(+0.16%)
Oct 06, 2017 9.660 9.900 9.400 9.455 50,211 -0.27(-2.73%)
Oct 05, 2017 10.46 10.46 9.720 9.720 22,587 -0.42(-4.16%)
Oct 04, 2017 10.18 10.29 10.02 10.14 20,373 -0.02(-0.18%)
Oct 03, 2017 10.30 10.31 10.15 10.16 35,669 -0.13(-1.26%)
Oct 02, 2017 10.30 10.39 10.16 10.29 32,913 +0.05(+0.49%)
Sep 29, 2017 10.30 10.39 10.04 10.24 42,921 -0.05(-0.49%)
Sep 28, 2017 10.41 10.41 10.08 10.29 19,619 +0.07(+0.68%)
Sep 27, 2017 10.41 10.44 10.08 10.22 31,379 -0.23(-2.20%)
Sep 26, 2017 10.12 10.45 10.12 10.45 423,627 +0.20(+1.95%)
Sep 25, 2017 10.33 10.38 10.16 10.25 43,618 -0.08(-0.77%)
Sep 22, 2017 10.26 10.40 10.26 10.33 35,034 +0.11(+1.08%)
Sep 21, 2017 10.34 10.39 10.22 10.22 13,476 -0.12(-1.16%)
Sep 20, 2017 10.23 10.43 10.08 10.34 22,123 +0.11(+1.08%)
Sep 19, 2017 10.14 10.23 10.11 10.23 14,871 +0.10(+0.99%)
Sep 18, 2017 10.00 10.14 10.00 10.13 28,327 +0.12(+1.20%)
Sep 15, 2017 9.975 10.10 9.850 10.01 21,969 +0.02(+0.20%)
Sep 14, 2017 10.15 10.15 9.850 9.990 22,453 -0.11(-1.09%)
Sep 13, 2017 9.870 10.10 9.860 10.10 10,691 +0.03(+0.30%)
Sep 12, 2017 10.12 10.24 9.910 10.07 13,461 -0.11(-1.08%)
Sep 11, 2017 10.15 10.18 10.05 10.18 13,054 +0.22(+2.17%)
Sep 08, 2017 10.16 10.16 9.780 9.964 25,980 -0.09(-0.86%)
Sep 07, 2017 9.720 10.16 9.720 10.05 11,660 +0.05(+0.50%)
Sep 06, 2017 9.670 10.00 9.670 10.00 15,957 +0.29(+2.99%)
Sep 05, 2017 9.750 9.800 9.690 9.710 15,455 -0.06(-0.61%)
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.