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 )

9.050 -0.590 (-6.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2019 10.01 10.29 9.867 9.867 6,700 -0.14(-1.43%)
Dec 30, 2019 10.17 10.30 9.950 10.01 24,371 -0.23(-2.25%)
Dec 27, 2019 9.980 10.46 9.980 10.24 11,000 -0.05(-0.49%)
Dec 26, 2019 9.953 10.36 9.850 10.29 7,398 +0.15(+1.45%)
Dec 24, 2019 9.953 10.50 9.770 10.14 6,200 +0.04(+0.42%)
Dec 23, 2019 10.19 10.34 9.870 10.10 12,042 -0.03(-0.30%)
Dec 20, 2019 10.20 10.40 10.02 10.13 60,000 -0.03(-0.30%)
Dec 19, 2019 10.35 10.35 10.00 10.16 9,971 +0.11(+1.04%)
Dec 18, 2019 10.18 10.42 9.890 10.05 32,856 +0.13(+1.34%)
Dec 17, 2019 9.770 10.18 9.760 9.922 9,744 +0.05(+0.53%)
Dec 16, 2019 10.15 10.15 9.810 9.870 12,870 +0.17(+1.75%)
Dec 13, 2019 9.650 10.04 9.650 9.700 33,400 -0.08(-0.82%)
Dec 12, 2019 9.400 10.14 9.400 9.780 9,008 +0.12(+1.19%)
Dec 11, 2019 10.15 10.15 9.370 9.665 15,074 +0.02(+0.26%)
Dec 10, 2019 9.750 9.890 9.580 9.640 21,639 +0.06(+0.63%)
Dec 09, 2019 9.510 10.05 9.510 9.580 12,247 -0.11(-1.14%)
Dec 06, 2019 10.22 10.22 9.660 9.690 11,000 -0.04(-0.41%)
Dec 05, 2019 9.750 10.11 9.730 9.730 10,116 +0.00(+0.00%)
Dec 04, 2019 9.700 10.01 9.650 9.730 4,615 +0.13(+1.35%)
Dec 03, 2019 9.765 9.860 9.530 9.600 19,865 +0.09(+0.95%)
Dec 02, 2019 9.860 9.860 9.500 9.510 8,825 +0.05(+0.53%)
Nov 29, 2019 9.520 9.850 9.460 9.460 3,800 -0.20(-2.07%)
Nov 27, 2019 9.765 10.01 9.650 9.660 22,700 +0.16(+1.68%)
Nov 26, 2019 9.750 9.950 9.500 9.500 8,223 -0.28(-2.86%)
Nov 25, 2019 9.900 9.900 9.780 9.780 13,186 -0.12(-1.21%)
Nov 22, 2019 9.850 9.900 9.700 9.900 7,600 +0.04(+0.41%)
Nov 21, 2019 9.970 9.970 9.750 9.860 26,568 +0.07(+0.72%)
Nov 20, 2019 9.750 9.950 9.750 9.790 16,782 -0.12(-1.16%)
Nov 19, 2019 9.920 10.01 9.800 9.905 4,800 +0.12(+1.28%)
Nov 18, 2019 10.20 10.20 9.780 9.780 7,099 -0.25(-2.53%)
Nov 15, 2019 10.05 10.17 9.760 10.03 127,700 +0.18(+1.87%)
Nov 14, 2019 9.760 9.880 9.500 9.850 111,271 +0.20(+2.08%)
Nov 13, 2019 9.440 9.700 9.440 9.649 9,498 +0.16(+1.70%)
Nov 12, 2019 10.19 10.19 9.450 9.488 9,728 -0.35(-3.58%)
Nov 11, 2019 9.910 10.05 9.750 9.840 16,282 -0.07(-0.76%)
Nov 08, 2019 10.03 10.20 9.915 9.915 15,400 -0.36(-3.46%)
Nov 07, 2019 10.25 10.35 10.01 10.27 124,152 +0.05(+0.46%)
Nov 06, 2019 10.00 10.25 9.930 10.22 121,775 +0.30(+3.05%)
Nov 05, 2019 9.890 9.950 9.680 9.920 33,305 +0.22(+2.27%)
Nov 04, 2019 9.940 9.940 9.700 9.700 354,101 -0.15(-1.52%)
Nov 01, 2019 10.00 10.10 9.830 9.850 550,800 -0.12(-1.20%)
Oct 31, 2019 10.24 10.26 9.970 9.970 47,880 -0.44(-4.26%)
Oct 30, 2019 10.50 10.56 10.24 10.41 11,480 +0.05(+0.52%)
Oct 29, 2019 10.30 10.50 10.09 10.36 36,944 +0.41(+4.12%)
Oct 28, 2019 9.918 10.29 9.790 9.950 14,775 -0.06(-0.60%)
Oct 25, 2019 10.18 10.18 9.850 10.01 13,900 +0.14(+1.46%)
Oct 24, 2019 10.40 10.40 9.866 9.866 7,659 -0.10(-1.04%)
Oct 23, 2019 10.03 10.28 9.970 9.970 20,238 -0.08(-0.80%)
Oct 22, 2019 10.10 10.22 10.05 10.05 14,504 -0.08(-0.79%)
Oct 21, 2019 10.04 10.27 9.900 10.13 17,223 +0.03(+0.30%)
Oct 18, 2019 10.52 10.52 9.840 10.10 16,000 -0.02(-0.23%)
Oct 17, 2019 10.30 10.39 10.12 10.12 3,850 -0.17(-1.62%)
Oct 16, 2019 10.28 10.45 10.24 10.29 25,756 +0.20(+1.98%)
Oct 15, 2019 9.990 10.40 9.990 10.09 5,525 -0.24(-2.32%)
Oct 14, 2019 10.02 10.48 10.02 10.33 7,096 +0.05(+0.49%)
Oct 11, 2019 10.14 10.28 9.950 10.28 24,300 +0.31(+3.11%)
Oct 10, 2019 10.05 10.19 9.970 9.970 78,180 -0.01(-0.10%)
Oct 09, 2019 10.14 10.41 9.930 9.980 11,757 -0.12(-1.20%)
Oct 08, 2019 9.860 10.29 9.860 10.10 19,429 -0.10(-0.97%)
Oct 07, 2019 10.25 10.38 10.05 10.20 11,337 -0.20(-1.92%)
Oct 04, 2019 10.10 10.54 9.870 10.40 20,800 +0.54(+5.53%)
Oct 03, 2019 9.690 10.04 9.690 9.855 11,921 +0.16(+1.61%)
Oct 02, 2019 9.800 9.920 9.680 9.699 9,678 -0.02(-0.22%)
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.