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 )

8.940 +0.180 (+2.05%)
Streaming Delayed Price Updated: 3:46 PM 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 (%)
Mar 31, 2017 10.85 10.85 10.44 10.68 284,637 -0.07(-0.62%)
Mar 30, 2017 10.61 10.78 10.55 10.75 35,327 +0.10(+0.94%)
Mar 29, 2017 10.60 10.69 10.54 10.65 61,352 +0.07(+0.66%)
Mar 28, 2017 10.78 10.80 10.56 10.58 12,692 -0.09(-0.84%)
Mar 27, 2017 10.77 10.80 10.62 10.67 14,816 -0.15(-1.39%)
Mar 24, 2017 10.73 10.83 10.68 10.82 11,882 +0.15(+1.41%)
Mar 23, 2017 10.50 10.74 10.48 10.67 39,011 +0.21(+2.01%)
Mar 22, 2017 10.46 10.46 10.38 10.46 26,551 +0.00(+0.00%)
Mar 21, 2017 10.25 10.46 10.25 10.46 53,795 +0.10(+0.95%)
Mar 20, 2017 10.29 10.41 10.23 10.36 19,289 +0.12(+1.19%)
Mar 17, 2017 9.980 10.28 9.945 10.24 20,939 +0.26(+2.61%)
Mar 16, 2017 10.02 10.09 9.965 9.980 10,708 +0.18(+1.85%)
Mar 15, 2017 9.690 9.953 9.660 9.798 115,462 +0.08(+0.81%)
Mar 14, 2017 9.690 9.720 9.530 9.720 23,217 -0.01(-0.10%)
Mar 13, 2017 9.640 9.840 9.640 9.730 31,425 -0.02(-0.21%)
Mar 10, 2017 9.810 9.850 9.655 9.750 47,265 +0.07(+0.72%)
Mar 09, 2017 9.880 9.880 9.610 9.680 85,963 -0.21(-2.12%)
Mar 08, 2017 10.02 10.02 9.880 9.890 46,082 -0.16(-1.59%)
Mar 07, 2017 10.05 10.07 9.970 10.05 41,893 +0.00(+0.00%)
Mar 06, 2017 9.760 10.08 9.720 10.05 45,900 +0.26(+2.63%)
Mar 03, 2017 9.670 9.800 9.650 9.793 60,798 +0.18(+1.85%)
Mar 02, 2017 9.470 9.660 9.470 9.615 23,266 +0.05(+0.52%)
Mar 01, 2017 9.470 9.630 9.450 9.565 33,422 +0.14(+1.54%)
Feb 28, 2017 9.490 9.494 9.320 9.420 12,353 -0.19(-1.98%)
Feb 27, 2017 9.346 9.660 9.346 9.610 26,404 +0.17(+1.80%)
Feb 24, 2017 9.380 9.510 9.380 9.440 64,949 -0.13(-1.36%)
Feb 23, 2017 9.410 9.570 9.390 9.570 26,885 +0.21(+2.24%)
Feb 22, 2017 9.251 9.390 9.100 9.360 20,867 +0.09(+0.97%)
Feb 21, 2017 8.860 9.330 8.860 9.270 36,901 +0.55(+6.31%)
Feb 17, 2017 8.720 8.720 8.720 0 -0.08(-0.91%)
Feb 16, 2017 9.000 9.020 8.758 8.800 24,197 -0.13(-1.46%)
Feb 15, 2017 9.000 9.000 8.910 8.930 42,274 -0.06(-0.67%)
Feb 14, 2017 8.900 8.990 8.900 8.990 25,424 +0.09(+1.01%)
Feb 13, 2017 8.998 9.010 8.870 8.900 24,603 -0.20(-2.20%)
Feb 10, 2017 8.900 9.240 8.810 9.100 25,601 +0.18(+2.02%)
Feb 09, 2017 8.640 8.970 8.640 8.920 47,430 +0.03(+0.34%)
Feb 08, 2017 9.440 9.440 8.840 8.890 14,622 -0.01(-0.15%)
Feb 07, 2017 9.370 9.370 8.840 8.903 36,464 -0.40(-4.27%)
Feb 06, 2017 9.500 9.500 9.100 9.300 26,719 -0.04(-0.48%)
Feb 03, 2017 9.180 9.500 9.180 9.345 69,626 +0.21(+2.35%)
Feb 02, 2017 9.100 9.190 9.040 9.130 110,861 +0.09(+1.00%)
Feb 01, 2017 9.160 9.170 9.030 9.040 220,415 -0.06(-0.60%)
Jan 31, 2017 9.100 9.170 9.010 9.095 123,628 +0.03(+0.28%)
Jan 30, 2017 9.060 9.090 8.950 9.070 137,684 +0.12(+1.34%)
Jan 27, 2017 8.880 9.020 8.770 8.950 36,934 +0.13(+1.47%)
Jan 26, 2017 8.940 8.940 8.700 8.820 73,318 -0.18(-2.02%)
Jan 25, 2017 8.650 9.070 8.500 9.002 141,863 +0.33(+3.83%)
Jan 24, 2017 8.290 8.690 8.260 8.670 146,095 +0.48(+5.86%)
Jan 23, 2017 7.916 8.250 7.890 8.190 115,740 +0.20(+2.50%)
Jan 20, 2017 7.800 8.200 7.800 7.990 99,921 +0.15(+1.91%)
Jan 19, 2017 8.010 8.010 7.800 7.840 69,894 -0.06(-0.76%)
Jan 18, 2017 7.970 7.980 7.850 7.900 49,633 -0.13(-1.62%)
Jan 17, 2017 8.180 8.200 7.980 8.030 128,699 -0.02(-0.19%)
Jan 13, 2017 8.045 8.045 8.045 0 +0.07(+0.88%)
Jan 12, 2017 7.890 8.020 7.860 7.975 53,045 +0.05(+0.69%)
Jan 11, 2017 7.820 8.088 7.810 7.920 52,783 -0.07(-0.88%)
Jan 10, 2017 8.020 8.170 7.886 7.990 52,191 -0.15(-1.84%)
Jan 09, 2017 8.320 8.320 8.060 8.140 106,753 -0.18(-2.16%)
Jan 06, 2017 8.450 8.450 8.230 8.320 59,901 +0.12(+1.46%)
Jan 05, 2017 8.270 8.780 8.200 8.200 89,258 -0.27(-3.13%)
Jan 04, 2017 8.490 8.510 8.370 8.465 104,395 -0.18(-2.08%)
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.