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, 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%)
Nov 01, 2021 7.820 7.940 7.750 7.830 20,552 -0.11(-1.39%)
Oct 29, 2021 8.075 8.169 7.890 7.940 16,600 -0.24(-2.93%)
Oct 28, 2021 8.170 8.250 8.050 8.180 16,365 +0.08(+0.99%)
Oct 27, 2021 8.265 8.280 8.100 8.100 5,352 -0.12(-1.40%)
Oct 26, 2021 7.820 8.215 7,841 +0.02(+0.18%)
Oct 25, 2021 8.250 8.250 8.100 8.200 8,920 -0.01(-0.12%)
Oct 22, 2021 8.170 8.230 8.060 8.210 31,738 +0.06(+0.74%)
Oct 21, 2021 8.072 8.150 8.050 8.150 7,966 +0.02(+0.25%)
Oct 20, 2021 8.095 8.130 8.080 8.130 6,223 +0.02(+0.25%)
Oct 19, 2021 8.020 8.110 7.950 8.110 21,310 +0.09(+1.19%)
Oct 18, 2021 7.984 8.070 7.984 8.015 13,309 -0.09(-1.17%)
Oct 15, 2021 8.010 8.170 7.920 8.110 14,223 +0.16(+2.01%)
Oct 14, 2021 7.994 8.000 7.920 7.950 10,060 -0.12(-1.49%)
Oct 13, 2021 7.887 8.070 7.830 8.070 19,323 +0.04(+0.50%)
Oct 12, 2021 7.690 8.030 7.690 8.030 13,980 +0.21(+2.67%)
Oct 11, 2021 7.910 7.910 7.760 7.821 8,565 -0.01(-0.11%)
Oct 08, 2021 7.860 7.944 7.780 7.830 12,446 -0.11(-1.39%)
Oct 07, 2021 7.690 8.120 7.690 7.940 8,712 +0.01(+0.13%)
Oct 06, 2021 7.840 8.070 7.770 7.930 30,292 +0.00(+0.04%)
Oct 05, 2021 8.040 8.140 7.887 7.927 28,219 -0.19(-2.38%)
Oct 04, 2021 8.165 8.200 8.010 8.120 8,011 -0.12(-1.46%)
Oct 01, 2021 8.180 8.320 8.100 8.240 11,527 +0.03(+0.37%)
Sep 30, 2021 7.980 8.220 7.920 8.210 13,169 +0.18(+2.24%)
Sep 29, 2021 8.210 8.210 7.900 8.030 23,567 -0.24(-2.90%)
Sep 28, 2021 8.280 8.410 8.092 8.270 5,203 -0.07(-0.84%)
Sep 27, 2021 8.175 8.380 8.060 8.340 9,637 -0.02(-0.24%)
Sep 24, 2021 8.395 8.450 8.310 8.360 17,470 -0.02(-0.24%)
Sep 23, 2021 8.665 8.665 8.380 8.380 13,666 -0.31(-3.61%)
Sep 22, 2021 8.615 8.770 8.500 8.694 63,400 -0.03(-0.30%)
Sep 21, 2021 8.860 9.050 8.560 8.720 26,920 -0.12(-1.36%)
Sep 20, 2021 9.040 9.270 8.802 8.840 8,744 -0.39(-4.23%)
Sep 17, 2021 9.005 9.350 8.960 9.230 21,708 +0.35(+3.99%)
Sep 16, 2021 8.740 9.090 8.740 8.876 5,644 -0.16(-1.81%)
Sep 15, 2021 8.760 9.050 8.760 9.040 12,395 +0.22(+2.55%)
Sep 14, 2021 8.760 8.830 8.680 8.815 28,107 +0.20(+2.26%)
Sep 13, 2021 8.550 8.652 8.550 8.620 9,002 +0.08(+0.94%)
Sep 10, 2021 8.220 9.040 8.220 8.540 8,915 +0.22(+2.64%)
Sep 09, 2021 8.415 8.415 8.260 8.320 13,123 -0.02(-0.24%)
Sep 08, 2021 8.420 8.510 8.340 8.340 14,383 -0.08(-0.95%)
Sep 07, 2021 8.500 8.580 8.420 8.420 16,644 -0.09(-1.06%)
Sep 03, 2021 8.490 8.690 8.490 8.510 11,940 -0.05(-0.58%)
Sep 02, 2021 8.700 8.700 8.530 8.560 19,313 -0.04(-0.47%)
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.