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 (%)
Dec 29, 2023 11.20 11.36 11.14 11.30 17,949 +0.01(+0.09%)
Dec 28, 2023 11.33 11.48 11.29 11.29 20,018 -0.13(-1.14%)
Dec 27, 2023 10.86 11.44 10.86 11.42 9,789 +0.17(+1.48%)
Dec 26, 2023 11.18 11.26 11.11 11.25 9,901 +0.03(+0.26%)
Dec 22, 2023 11.10 11.35 11.10 11.22 23,791 +0.13(+1.22%)
Dec 21, 2023 10.78 11.09 10.72 11.09 30,289 +0.42(+3.94%)
Dec 20, 2023 10.80 10.93 10.67 10.67 15,140 -0.10(-0.93%)
Dec 19, 2023 10.92 10.95 10.64 10.77 8,883 -0.07(-0.65%)
Dec 18, 2023 10.72 10.94 10.72 10.84 13,677 +0.09(+0.84%)
Dec 15, 2023 11.02 11.02 10.75 10.75 13,581 -0.19(-1.74%)
Dec 14, 2023 10.49 10.94 10.39 10.94 13,444 +0.37(+3.50%)
Dec 13, 2023 10.09 10.57 10.04 10.57 9,357 +0.68(+6.88%)
Dec 12, 2023 9.800 10.61 9.800 9.890 33,019 +0.08(+0.82%)
Dec 11, 2023 9.870 9.967 9.800 9.810 26,116 -0.23(-2.29%)
Dec 08, 2023 9.940 10.07 9.890 10.04 20,780 -0.01(-0.10%)
Dec 07, 2023 9.970 10.06 9.970 10.05 3,873 -0.16(-1.57%)
Dec 06, 2023 10.10 10.26 10.02 10.21 11,371 +0.24(+2.41%)
Dec 05, 2023 9.511 9.990 9.511 9.970 11,188 -0.03(-0.30%)
Dec 04, 2023 10.17 10.32 9.810 10.00 19,041 -0.33(-3.17%)
Dec 01, 2023 10.20 10.61 10.06 10.33 10,210 +0.25(+2.44%)
Nov 30, 2023 9.830 10.11 9.780 10.08 12,544 +0.15(+1.48%)
Nov 29, 2023 10.00 10.02 9.850 9.935 31,940 -0.08(-0.85%)
Nov 28, 2023 9.770 10.02 9.770 10.02 18,102 +0.12(+1.21%)
Nov 27, 2023 9.910 10.03 9.819 9.900 48,249 -0.06(-0.60%)
Nov 24, 2023 9.940 9.970 9.920 9.960 7,313 +0.07(+0.71%)
Nov 22, 2023 9.990 10.01 9.840 9.890 18,404 -0.07(-0.70%)
Nov 21, 2023 9.600 9.980 9.600 9.960 40,234 -0.14(-1.43%)
Nov 20, 2023 9.780 10.11 9.780 10.11 14,151 +0.26(+2.64%)
Nov 17, 2023 9.890 9.890 9.750 9.845 12,164 +0.04(+0.36%)
Nov 16, 2023 9.760 9.960 9.745 9.810 18,091 -0.08(-0.84%)
Nov 15, 2023 9.870 10.07 9.700 9.893 15,487 +0.17(+1.78%)
Nov 14, 2023 9.632 9.785 9.560 9.720 7,862 +0.26(+2.75%)
Nov 13, 2023 9.574 9.650 9.460 9.460 6,635 -0.15(-1.56%)
Nov 10, 2023 9.585 9.670 9.540 9.610 4,147 -0.01(-0.10%)
Nov 09, 2023 9.870 9.875 9.585 9.620 17,952 -0.08(-0.82%)
Nov 08, 2023 9.880 9.910 9.640 9.700 6,227 -0.12(-1.22%)
Nov 07, 2023 9.830 9.990 9.660 9.820 5,915 +0.02(+0.20%)
Nov 06, 2023 10.07 10.19 9.800 9.800 8,959 -0.20(-2.05%)
Nov 03, 2023 10.05 10.60 9.990 10.01 11,312 +0.39(+4.00%)
Nov 02, 2023 9.050 9.990 9.050 9.620 4,413 -0.11(-1.08%)
Nov 01, 2023 9.485 9.735 9.455 9.725 6,640 +0.65(+7.13%)
Oct 31, 2023 9.145 9.240 9.045 9.078 21,579 -0.21(-2.23%)
Oct 30, 2023 9.385 9.460 9.204 9.285 11,097 -0.06(-0.70%)
Oct 27, 2023 9.410 9.475 9.310 9.350 17,507 -0.05(-0.53%)
Oct 26, 2023 9.152 9.400 9.152 9.400 13,841 +0.06(+0.65%)
Oct 25, 2023 8.900 9.400 8.900 9.339 18,380 +0.22(+2.41%)
Oct 24, 2023 9.000 9.290 8.950 9.120 16,910 +0.12(+1.29%)
Oct 23, 2023 9.135 9.167 9.004 9.004 7,875 -0.09(-1.03%)
Oct 20, 2023 9.221 9.221 8.940 9.098 13,314 -0.35(-3.72%)
Oct 19, 2023 9.471 9.480 9.150 9.450 10,257 -0.21(-2.17%)
Oct 18, 2023 9.396 9.660 9.310 9.660 7,160 +0.03(+0.31%)
Oct 17, 2023 9.405 9.750 9.330 9.630 18,558 +0.27(+2.89%)
Oct 16, 2023 9.210 9.400 9.210 9.360 16,527 +0.31(+3.43%)
Oct 13, 2023 9.050 9.161 8.860 9.050 25,526 -0.09(-1.04%)
Oct 12, 2023 9.310 9.310 9.070 9.145 15,550 -0.21(-2.19%)
Oct 11, 2023 9.460 9.820 9.350 9.350 14,600 -0.32(-3.31%)
Oct 10, 2023 9.320 9.730 9.320 9.670 15,165 +0.35(+3.76%)
Oct 09, 2023 9.259 9.320 8.955 9.320 6,073 -0.22(-2.35%)
Oct 06, 2023 9.400 9.544 9.290 9.544 34,977 -0.13(-1.30%)
Oct 05, 2023 9.598 9.780 9.598 9.670 9,299 -0.11(-1.12%)
Oct 04, 2023 9.650 9.880 9.615 9.780 14,251 +0.15(+1.56%)
Oct 03, 2023 9.850 9.850 9.400 9.630 17,550 -0.26(-2.63%)
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.