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 )

8.855 +0.095 (+1.08%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 13, 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, 2022 8.590 8.590 8.270 8.530 6,647 +0.12(+1.43%)
Nov 29, 2022 8.730 8.730 8.410 8.410 4,211 -0.13(-1.52%)
Nov 28, 2022 8.590 8.730 8.540 8.540 5,832 +0.09(+1.07%)
Nov 25, 2022 8.200 8.450 8.200 8.450 6,413 -0.03(-0.35%)
Nov 23, 2022 8.500 8.535 8.460 8.480 23,138 +0.16(+1.92%)
Nov 22, 2022 8.300 8.519 8.300 8.320 7,900 -0.03(-0.30%)
Nov 21, 2022 8.140 8.520 8.140 8.345 18,638 -0.12(-1.36%)
Nov 18, 2022 8.290 8.460 8.290 8.460 11,526 +0.17(+2.05%)
Nov 17, 2022 8.510 8.516 8.201 8.290 14,659 -0.27(-3.15%)
Nov 16, 2022 8.540 8.560 8.510 8.560 18,005 -0.12(-1.38%)
Nov 15, 2022 8.610 8.680 8.510 8.680 28,236 +0.03(+0.35%)
Nov 14, 2022 8.353 8.650 8.353 8.650 14,541 +0.12(+1.47%)
Nov 11, 2022 8.200 8.580 8.200 8.525 10,078 +0.23(+2.80%)
Nov 10, 2022 8.250 8.410 8.170 8.293 40,955 +0.28(+3.53%)
Nov 09, 2022 8.155 8.180 8.010 8.010 17,317 -0.18(-2.20%)
Nov 08, 2022 8.073 8.230 8.010 8.190 35,302 +0.07(+0.84%)
Nov 07, 2022 8.050 8.180 8.010 8.122 28,822 +0.14(+1.78%)
Nov 04, 2022 8.010 8.050 7.830 7.980 44,015 +0.06(+0.76%)
Nov 03, 2022 7.750 8.047 7.740 7.920 13,228 -0.12(-1.49%)
Nov 02, 2022 7.900 8.060 7.720 8.040 11,807 +0.14(+1.77%)
Nov 01, 2022 8.060 8.137 7.900 7.900 20,378 +0.00(+0.00%)
Oct 31, 2022 7.460 7.900 7.460 7.900 10,368 +0.09(+1.15%)
Oct 28, 2022 7.660 7.810 7.620 7.810 20,954 +0.15(+1.96%)
Oct 27, 2022 7.450 7.665 7.450 7.660 13,321 +0.26(+3.51%)
Oct 26, 2022 7.040 7.520 7.040 7.400 22,717 -0.09(-1.20%)
Oct 25, 2022 7.270 7.530 7.270 7.490 17,104 +0.35(+4.90%)
Oct 24, 2022 7.040 7.270 7.040 7.140 26,740 +0.08(+1.13%)
Oct 21, 2022 6.815 7.100 6.810 7.060 13,650 +0.46(+6.97%)
Oct 20, 2022 6.576 6.630 6.510 6.600 44,883 +0.04(+0.61%)
Oct 19, 2022 6.560 6.650 6.490 6.560 51,031 -0.05(-0.76%)
Oct 18, 2022 6.600 6.640 6.500 6.610 31,806 +0.00(+0.00%)
Oct 17, 2022 6.220 6.665 6.220 6.610 16,274 +0.18(+2.84%)
Oct 14, 2022 6.560 6.560 6.390 6.428 13,739 +0.12(+1.86%)
Oct 13, 2022 6.500 6.610 6.270 6.310 16,251 -0.21(-3.22%)
Oct 12, 2022 6.570 6.590 6.480 6.520 23,364 +0.03(+0.46%)
Oct 11, 2022 6.510 6.630 6.470 6.490 23,314 -0.01(-0.15%)
Oct 10, 2022 6.555 6.580 6.490 6.500 20,919 +0.02(+0.31%)
Oct 07, 2022 6.564 6.575 6.390 6.480 52,914 -0.21(-3.14%)
Oct 06, 2022 6.700 6.840 6.600 6.690 87,519 +0.14(+2.14%)
Oct 05, 2022 6.180 6.590 6.180 6.550 41,306 +0.07(+1.08%)
Oct 04, 2022 6.600 6.600 6.470 6.480 30,131 -0.04(-0.61%)
Oct 03, 2022 6.650 6.810 6.520 6.520 28,901 -0.16(-2.40%)
Sep 30, 2022 6.630 6.690 6.560 6.680 12,210 +0.05(+0.75%)
Sep 29, 2022 6.630 6.740 6.500 6.630 33,930 +0.09(+1.38%)
Sep 28, 2022 6.180 6.660 6.180 6.540 32,252 +0.16(+2.51%)
Sep 27, 2022 6.140 6.510 6.050 6.380 61,621 +0.09(+1.43%)
Sep 26, 2022 6.343 6.480 6.260 6.290 22,702 -0.18(-2.78%)
Sep 23, 2022 6.400 6.550 6.330 6.470 65,417 -0.15(-2.27%)
Sep 22, 2022 6.510 6.750 6.480 6.620 30,835 -0.08(-1.19%)
Sep 21, 2022 6.795 6.830 6.683 6.700 51,277 -0.04(-0.59%)
Sep 20, 2022 6.660 6.910 6.660 6.740 85,743 -0.23(-3.30%)
Sep 19, 2022 6.697 7.030 6.697 6.970 75,252 +0.08(+1.16%)
Sep 16, 2022 6.902 6.950 6.670 6.890 154,645 +0.02(+0.29%)
Sep 15, 2022 7.120 7.120 6.870 6.870 69,723 -0.25(-3.47%)
Sep 14, 2022 7.020 7.230 7.020 7.117 21,778 +0.04(+0.52%)
Sep 13, 2022 7.110 7.280 7.020 7.080 40,829 -0.23(-3.15%)
Sep 12, 2022 7.250 7.378 7.200 7.310 6,785 +0.24(+3.39%)
Sep 09, 2022 7.050 7.180 7.011 7.070 11,408 +0.03(+0.43%)
Sep 08, 2022 6.930 7.100 6.930 7.040 8,561 -0.03(-0.42%)
Sep 07, 2022 6.760 7.070 6.760 7.070 19,760 +0.14(+2.02%)
Sep 06, 2022 6.870 6.950 6.790 6.930 16,455 -0.06(-0.86%)
Sep 02, 2022 6.800 7.140 6.800 6.990 19,482 +0.23(+3.40%)
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.