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 UNCHANGED
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 (%)
Mar 29, 2019 8.340 8.520 8.220 8.280 6,800 -0.15(-1.78%)
Mar 28, 2019 8.480 8.620 8.260 8.430 22,774 -0.27(-3.10%)
Mar 27, 2019 8.450 8.780 8.420 8.700 10,345 +0.14(+1.64%)
Mar 26, 2019 8.390 8.790 8.390 8.560 8,302 -0.14(-1.67%)
Mar 25, 2019 8.480 8.840 8.443 8.705 20,521 +0.17(+1.99%)
Mar 22, 2019 9.020 9.020 8.450 8.535 8,300 -0.35(-3.94%)
Mar 21, 2019 8.490 8.960 8.490 8.885 15,751 +0.15(+1.78%)
Mar 20, 2019 8.160 8.790 8.160 8.730 33,706 +0.42(+4.99%)
Mar 19, 2019 8.310 8.360 8.147 8.315 221,262 +0.08(+1.03%)
Mar 18, 2019 8.140 8.292 8.100 8.230 40,203 +0.14(+1.70%)
Mar 15, 2019 8.240 8.460 8.092 8.092 119,100 -0.13(-1.55%)
Mar 14, 2019 8.117 8.220 8.070 8.220 18,354 +0.02(+0.24%)
Mar 13, 2019 8.206 8.268 8.150 8.200 11,826 -0.10(-1.15%)
Mar 12, 2019 8.350 8.350 8.150 8.295 24,877 +0.12(+1.47%)
Mar 11, 2019 8.110 8.175 8.010 8.175 19,600 +0.04(+0.43%)
Mar 08, 2019 7.950 8.215 7.950 8.140 11,800 +0.16(+2.01%)
Mar 07, 2019 8.300 8.300 7.980 7.980 13,834 -0.24(-2.92%)
Mar 06, 2019 8.270 8.270 8.080 8.220 16,778 -0.04(-0.48%)
Mar 05, 2019 7.850 8.260 7.850 8.260 9,757 +0.12(+1.54%)
Mar 04, 2019 8.000 8.200 8.000 8.135 11,337 +0.06(+0.81%)
Mar 01, 2019 7.800 8.160 7.770 8.070 30,600 -0.16(-1.94%)
Feb 28, 2019 8.010 8.310 8.010 8.230 14,341 -0.11(-1.26%)
Feb 27, 2019 8.160 8.590 8.160 8.335 28,323 -0.23(-2.71%)
Feb 26, 2019 8.207 8.570 8.080 8.567 19,146 +0.21(+2.48%)
Feb 25, 2019 8.260 8.480 8.260 8.360 19,049 +0.06(+0.72%)
Feb 22, 2019 8.440 8.440 8.150 8.300 20,300 +0.23(+2.79%)
Feb 21, 2019 8.000 8.140 7.860 8.075 15,872 -0.08(-0.92%)
Feb 20, 2019 7.968 8.280 7.900 8.150 93,666 -0.05(-0.61%)
Feb 19, 2019 7.860 8.340 7.860 8.200 77,281 -0.01(-0.06%)
Feb 15, 2019 8.600 8.600 8.090 8.205 14,200 -0.08(-1.03%)
Feb 14, 2019 7.740 8.430 7.700 8.290 9,054 +0.35(+4.47%)
Feb 13, 2019 8.152 8.200 7.878 7.935 16,544 -0.34(-4.17%)
Feb 12, 2019 8.430 8.430 8.150 8.280 6,942 -0.08(-0.96%)
Feb 11, 2019 8.100 8.420 8.100 8.360 12,548 -0.02(-0.26%)
Feb 08, 2019 8.574 8.574 8.370 8.382 11,800 -0.06(-0.69%)
Feb 07, 2019 8.270 8.580 8.270 8.440 7,761 -0.03(-0.40%)
Feb 06, 2019 8.580 8.630 8.474 8.474 11,025 -0.16(-1.81%)
Feb 05, 2019 8.590 8.630 8.370 8.630 41,094 +0.23(+2.74%)
Feb 04, 2019 8.560 8.560 8.100 8.400 15,146 +0.03(+0.36%)
Feb 01, 2019 8.132 8.520 8.050 8.370 28,600 +0.14(+1.70%)
Jan 31, 2019 8.080 8.480 8.080 8.230 39,181 -0.03(-0.36%)
Jan 30, 2019 8.050 8.320 7.910 8.260 17,116 +0.10(+1.23%)
Jan 29, 2019 8.165 8.320 8.080 8.160 8,648 +0.12(+1.49%)
Jan 28, 2019 8.090 8.090 7.930 8.040 43,618 -0.05(-0.62%)
Jan 25, 2019 8.040 8.154 8.010 8.090 6,900 +0.14(+1.76%)
Jan 24, 2019 8.000 8.050 7.940 7.950 33,486 -0.05(-0.62%)
Jan 23, 2019 7.950 8.000 7.850 8.000 15,272 +0.00(+0.00%)
Jan 22, 2019 7.710 8.150 7.710 8.000 340,845 -0.01(-0.15%)
Jan 18, 2019 8.230 8.230 7.920 8.012 346,400 -0.13(-1.63%)
Jan 17, 2019 7.980 8.210 7.920 8.145 140,467 +0.04(+0.43%)
Jan 16, 2019 7.990 8.110 7.960 8.110 175,576 +0.03(+0.37%)
Jan 15, 2019 7.900 8.170 7.900 8.080 430,427 +0.20(+2.54%)
Jan 14, 2019 8.020 8.280 7.880 7.880 355,311 -0.14(-1.75%)
Jan 11, 2019 8.190 8.190 8.000 8.020 373,000 +0.00(+0.00%)
Jan 10, 2019 7.800 8.280 7.800 8.020 219,099 -0.17(-2.08%)
Jan 09, 2019 8.300 8.310 7.960 8.190 49,323 +0.06(+0.80%)
Jan 08, 2019 8.100 8.265 8.100 8.125 20,629 -0.09(-1.15%)
Jan 07, 2019 8.280 8.320 8.050 8.220 88,447 +0.11(+1.36%)
Jan 04, 2019 7.950 8.320 7.950 8.110 116,300 +0.02(+0.25%)
Jan 03, 2019 8.050 8.190 7.850 8.090 47,359 +0.04(+0.50%)
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.