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 UNCHANGED
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 (%)
Dec 31, 2018 7.710 8.100 7.590 7.930 162,700 +0.14(+1.80%)
Dec 28, 2018 7.500 8.071 7.500 7.790 61,700 -0.05(-0.64%)
Dec 27, 2018 7.330 7.902 7.330 7.840 46,395 -0.04(-0.51%)
Dec 26, 2018 8.050 8.050 7.430 7.880 39,140 -0.06(-0.71%)
Dec 24, 2018 7.580 8.050 7.320 7.936 118,500 +0.21(+2.66%)
Dec 21, 2018 7.640 8.100 7.640 7.730 42,500 -0.37(-4.57%)
Dec 20, 2018 7.970 8.100 7.900 8.100 145,511 +0.25(+3.18%)
Dec 19, 2018 7.180 8.020 7.180 7.850 85,555 +0.27(+3.56%)
Dec 18, 2018 7.310 7.710 7.310 7.580 108,968 +0.09(+1.20%)
Dec 17, 2018 7.370 7.610 7.220 7.490 181,202 +0.09(+1.22%)
Dec 14, 2018 7.050 7.490 7.050 7.400 155,100 -0.05(-0.67%)
Dec 13, 2018 7.160 7.520 7.160 7.450 118,650 +0.07(+0.95%)
Dec 12, 2018 7.120 7.490 7.060 7.380 94,940 +0.26(+3.65%)
Dec 11, 2018 7.185 7.520 7.000 7.120 413,144 -0.15(-2.06%)
Dec 10, 2018 7.000 7.520 7.000 7.270 130,123 +0.11(+1.54%)
Dec 07, 2018 7.150 7.450 7.150 7.160 158,400 -0.12(-1.65%)
Dec 06, 2018 6.950 7.340 6.950 7.280 94,508 +0.09(+1.25%)
Dec 04, 2018 7.090 7.480 7.090 7.190 347,500 -0.11(-1.51%)
Dec 03, 2018 7.190 7.580 7.030 7.300 97,995 -0.02(-0.27%)
Nov 30, 2018 7.650 7.650 7.240 7.320 84,800 -0.23(-3.05%)
Nov 29, 2018 7.520 7.650 7.400 7.550 57,595 +0.07(+0.91%)
Nov 28, 2018 7.150 7.650 7.150 7.482 74,434 +0.12(+1.66%)
Nov 27, 2018 7.140 7.400 7.000 7.360 65,962 +0.26(+3.66%)
Nov 26, 2018 6.980 7.200 6.980 7.100 140,222 -0.03(-0.42%)
Nov 23, 2018 7.140 7.150 7.040 7.130 31,500 -0.01(-0.14%)
Nov 21, 2018 7.140 7.140 7.140 0 +0.05(+0.71%)
Nov 20, 2018 7.178 7.380 7.030 7.090 44,418 -0.17(-2.41%)
Nov 19, 2018 6.910 7.420 6.910 7.265 41,451 -0.09(-1.22%)
Nov 16, 2018 6.930 7.430 6.930 7.355 64,300 +0.19(+2.65%)
Nov 15, 2018 7.080 7.316 7.070 7.165 55,387 +0.04(+0.49%)
Nov 14, 2018 6.940 7.230 6.940 7.130 36,824 +0.13(+1.86%)
Nov 13, 2018 7.110 7.140 6.930 7.000 68,790 -0.29(-3.98%)
Nov 12, 2018 7.130 7.300 7.100 7.290 59,453 -0.10(-1.35%)
Nov 09, 2018 7.380 7.570 7.050 7.390 49,700 -0.00(-0.05%)
Nov 08, 2018 7.390 7.670 7.340 7.394 29,854 -0.38(-4.90%)
Nov 07, 2018 7.662 7.900 7.540 7.775 35,258 +0.08(+1.11%)
Nov 06, 2018 7.750 7.790 7.530 7.690 62,945 +0.05(+0.64%)
Nov 05, 2018 7.229 7.641 7.200 7.641 35,365 +0.33(+4.53%)
Nov 02, 2018 7.320 7.500 7.150 7.310 74,000 +0.01(+0.14%)
Nov 01, 2018 7.030 7.450 7.030 7.300 67,505 +0.12(+1.74%)
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%)
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.