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 (%)
Nov 30, 2020 7.730 8.370 7.730 7.900 20,270 -0.36(-4.36%)
Nov 27, 2020 8.290 8.405 8.210 8.260 15,800 -0.14(-1.67%)
Nov 25, 2020 8.150 8.400 8.150 8.400 40,300 +0.08(+0.96%)
Nov 24, 2020 8.350 8.350 8.090 8.320 17,942 +0.25(+3.12%)
Nov 23, 2020 8.310 8.350 8.000 8.068 16,037 -0.16(-1.97%)
Nov 20, 2020 7.990 8.490 7.990 8.230 42,500 +0.29(+3.65%)
Nov 19, 2020 7.490 8.250 7.490 7.940 27,272 -0.13(-1.61%)
Nov 18, 2020 7.850 8.320 7.850 8.070 33,822 +0.00(+0.00%)
Nov 17, 2020 7.840 8.170 7.800 8.070 11,532 +0.15(+1.89%)
Nov 16, 2020 7.670 8.340 7.640 7.920 27,233 -0.05(-0.65%)
Nov 13, 2020 7.620 8.010 7.620 7.972 12,200 +0.20(+2.59%)
Nov 12, 2020 7.520 8.080 7.520 7.770 25,252 -0.27(-3.36%)
Nov 11, 2020 7.770 8.040 7.550 8.040 38,626 +0.52(+6.91%)
Nov 10, 2020 7.350 7.710 7.350 7.520 6,059 -0.18(-2.34%)
Nov 09, 2020 7.630 7.850 7.630 7.700 40,599 +0.01(+0.13%)
Nov 06, 2020 7.765 7.880 7.630 7.690 10,300 +0.01(+0.13%)
Nov 05, 2020 7.650 7.760 7.530 7.680 16,401 +0.23(+3.09%)
Nov 04, 2020 6.920 7.650 6.920 7.450 15,496 +0.15(+2.05%)
Nov 03, 2020 7.332 7.470 7.250 7.300 23,708 +0.04(+0.55%)
Nov 02, 2020 7.310 7.650 7.210 7.260 16,320 -0.08(-1.09%)
Oct 30, 2020 7.440 7.446 7.200 7.340 23,600 -0.22(-2.91%)
Oct 29, 2020 7.110 7.620 7.110 7.560 15,092 -0.12(-1.56%)
Oct 28, 2020 7.700 7.750 7.420 7.680 25,104 -0.17(-2.17%)
Oct 27, 2020 8.010 8.010 7.850 7.850 3,110 -0.13(-1.63%)
Oct 26, 2020 7.810 8.010 7.750 7.980 24,317 +0.03(+0.38%)
Oct 23, 2020 8.270 8.270 7.750 7.950 37,400 +0.13(+1.66%)
Oct 22, 2020 7.750 7.968 7.750 7.820 11,095 -0.23(-2.86%)
Oct 21, 2020 8.260 8.260 7.880 8.050 12,138 +0.06(+0.75%)
Oct 20, 2020 7.920 8.270 7.920 7.990 5,694 -0.19(-2.32%)
Oct 19, 2020 7.944 8.180 7.810 8.180 5,631 +0.33(+4.27%)
Oct 16, 2020 7.750 8.190 7.750 7.845 11,000 -0.05(-0.63%)
Oct 15, 2020 7.750 7.930 7.750 7.895 30,239 +0.14(+1.87%)
Oct 14, 2020 7.875 7.910 7.750 7.750 8,572 -0.16(-2.02%)
Oct 13, 2020 7.550 8.100 7.550 7.910 11,824 -0.34(-4.12%)
Oct 12, 2020 8.490 8.490 7.940 8.250 5,185 +0.19(+2.36%)
Oct 09, 2020 7.880 8.270 7.880 8.060 6,600 -0.20(-2.42%)
Oct 08, 2020 7.881 8.260 7.810 8.260 38,102 +0.29(+3.64%)
Oct 07, 2020 7.500 8.030 7.500 7.970 29,970 +0.04(+0.46%)
Oct 06, 2020 8.100 8.150 7.910 7.934 4,968 +0.00(+0.05%)
Oct 05, 2020 7.770 8.140 7.770 7.930 6,516 +0.16(+2.06%)
Oct 02, 2020 7.250 7.900 7.250 7.770 17,600 +0.06(+0.78%)
Oct 01, 2020 7.700 7.960 7.660 7.710 6,081 -0.16(-1.97%)
Sep 30, 2020 7.710 8.140 7.710 7.865 11,178 +0.08(+1.09%)
Sep 29, 2020 7.750 7.990 7.630 7.780 9,851 -0.03(-0.38%)
Sep 28, 2020 7.885 7.885 7.670 7.810 23,272 +0.10(+1.30%)
Sep 25, 2020 7.650 7.930 7.650 7.710 13,600 -0.02(-0.26%)
Sep 24, 2020 7.735 7.840 7.600 7.730 5,551 -0.04(-0.58%)
Sep 23, 2020 7.790 7.830 7.660 7.775 10,155 -0.08(-0.97%)
Sep 22, 2020 8.075 8.120 7.820 7.851 11,288 -0.16(-1.99%)
Sep 21, 2020 8.000 8.180 7.810 8.010 12,962 +0.02(+0.25%)
Sep 18, 2020 8.190 8.290 7.990 7.990 21,800 -0.31(-3.73%)
Sep 17, 2020 7.860 8.300 7.860 8.300 11,023 +0.12(+1.47%)
Sep 16, 2020 7.790 8.250 7.790 8.180 18,984 +0.17(+2.12%)
Sep 15, 2020 8.550 8.550 7.950 8.010 24,368 -0.19(-2.32%)
Sep 14, 2020 8.750 8.750 8.200 8.200 48,451 -0.30(-3.53%)
Sep 11, 2020 8.250 8.500 8.000 8.500 54,500 +0.32(+3.91%)
Sep 10, 2020 7.850 8.450 7.850 8.180 31,848 -0.14(-1.63%)
Sep 09, 2020 8.140 8.350 7.980 8.316 9,049 +0.21(+2.60%)
Sep 08, 2020 8.000 8.270 7.970 8.105 38,871 +0.01(+0.06%)
Sep 04, 2020 8.060 8.390 8.000 8.100 17,200 -0.31(-3.69%)
Sep 03, 2020 8.220 8.410 8.150 8.410 11,598 -0.09(-1.06%)
Sep 02, 2020 8.170 8.680 8.170 8.500 26,018 +0.14(+1.67%)
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.