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 )

8.800 -0.140 (-1.57%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 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, 2020 8.445 8.445 8.445 96,807 -0.31(-3.60%)
Dec 30, 2020 8.526 8.760 8.420 8.760 96,807 +0.17(+1.98%)
Dec 29, 2020 7.820 8.590 7.820 8.590 19,648 +0.29(+3.49%)
Dec 28, 2020 8.260 8.430 8.070 8.300 13,889 +0.00(+0.00%)
Dec 24, 2020 7.760 8.440 7.760 8.300 28,000 -0.03(-0.36%)
Dec 23, 2020 7.600 8.330 7.600 8.330 8,850 +0.28(+3.48%)
Dec 22, 2020 7.750 8.310 7.520 8.050 9,457 -0.11(-1.35%)
Dec 21, 2020 8.100 8.450 8.020 8.160 14,961 -0.16(-1.92%)
Dec 18, 2020 8.220 8.320 8.040 8.320 25,400 +0.13(+1.58%)
Dec 17, 2020 7.800 8.290 7.800 8.191 19,245 +0.04(+0.50%)
Dec 16, 2020 8.540 8.540 8.070 8.150 26,490 -0.16(-1.93%)
Dec 15, 2020 7.720 8.460 7.720 8.310 15,610 +0.05(+0.67%)
Dec 14, 2020 8.020 8.400 8.020 8.255 209,570 +0.03(+0.36%)
Dec 11, 2020 8.690 8.690 8.010 8.225 56,200 +0.07(+0.92%)
Dec 10, 2020 8.050 8.390 8.050 8.150 26,578 -0.16(-1.93%)
Dec 09, 2020 8.410 8.586 8.300 8.310 33,304 -0.09(-1.07%)
Dec 08, 2020 8.600 8.670 8.340 8.400 20,625 +0.04(+0.48%)
Dec 07, 2020 8.090 8.540 8.090 8.360 142,627 -0.09(-1.09%)
Dec 04, 2020 8.310 8.750 8.310 8.452 57,000 -0.30(-3.40%)
Dec 03, 2020 8.100 8.750 8.100 8.750 17,849 +0.32(+3.80%)
Dec 02, 2020 7.710 8.430 7.710 8.430 17,425 +0.42(+5.31%)
Dec 01, 2020 7.520 8.150 7.520 8.005 27,543 +0.11(+1.33%)
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%)
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.