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 )

10.91 -0.12 (-1.04%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 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 (%)
Apr 29, 2022 7.215 7.230 6.910 7.050 31,523 -0.23(-3.16%)
Apr 28, 2022 7.190 7.300 7.150 7.280 9,090 +0.02(+0.31%)
Apr 27, 2022 7.031 7.370 7.031 7.258 19,941 -0.02(-0.31%)
Apr 26, 2022 7.230 7.290 7.100 7.280 30,623 +0.04(+0.55%)
Apr 25, 2022 7.245 7.250 7.160 7.240 18,520 +0.07(+0.98%)
Apr 22, 2022 6.912 7.186 6.912 7.170 13,584 +0.14(+1.99%)
Apr 21, 2022 6.940 7.090 6.930 7.030 19,918 -0.08(-1.13%)
Apr 20, 2022 7.160 7.180 7.060 7.110 24,276 -0.01(-0.14%)
Apr 19, 2022 7.070 7.180 7.050 7.120 275,673 +0.03(+0.43%)
Apr 18, 2022 7.190 7.300 7.070 7.090 42,266 +0.18(+2.60%)
Apr 14, 2022 7.640 7.640 6.800 6.910 20,937 -0.29(-4.09%)
Apr 13, 2022 7.140 7.230 7.040 7.205 18,911 +0.15(+2.05%)
Apr 12, 2022 7.060 7.120 7.020 7.060 23,975 -0.02(-0.28%)
Apr 11, 2022 6.980 7.080 6.940 7.080 14,129 +0.02(+0.28%)
Apr 08, 2022 6.750 7.060 6.750 7.060 16,614 +0.29(+4.28%)
Apr 07, 2022 6.790 6.860 6.730 6.770 32,161 -0.02(-0.29%)
Apr 06, 2022 6.875 6.930 6.710 6.790 18,372 -0.14(-2.02%)
Apr 05, 2022 7.160 7.160 6.870 6.930 11,669 -0.27(-3.75%)
Apr 04, 2022 7.150 7.230 7.110 7.200 36,384 +0.05(+0.70%)
Apr 01, 2022 7.130 7.220 6.981 7.150 452,780 +0.11(+1.56%)
Mar 31, 2022 6.930 7.040 6.880 7.040 32,234 +0.12(+1.73%)
Mar 30, 2022 6.850 6.940 6.815 6.920 13,874 +0.12(+1.76%)
Mar 29, 2022 6.635 6.830 6.560 6.800 35,137 +0.30(+4.70%)
Mar 28, 2022 6.470 6.530 6.430 6.495 15,991 -0.04(-0.54%)
Mar 25, 2022 6.425 6.550 6.400 6.530 41,981 +0.12(+1.87%)
Mar 24, 2022 6.430 6.430 6.290 6.410 14,439 +0.06(+0.94%)
Mar 23, 2022 6.390 6.490 6.350 6.350 24,208 -0.08(-1.24%)
Mar 22, 2022 6.395 6.550 6.360 6.430 51,261 +0.08(+1.21%)
Mar 21, 2022 6.380 6.450 6.350 6.353 28,941 -0.04(-0.69%)
Mar 18, 2022 6.520 6.540 6.330 6.397 46,043 -0.17(-2.63%)
Mar 17, 2022 6.260 6.570 6.190 6.570 57,746 +0.41(+6.66%)
Mar 16, 2022 6.230 6.230 6.130 6.160 58,511 +0.07(+1.15%)
Mar 15, 2022 6.370 6.370 6.070 6.090 298,231 -0.19(-3.03%)
Mar 14, 2022 6.460 6.460 6.250 6.280 35,685 -0.11(-1.72%)
Mar 11, 2022 6.580 6.630 6.350 6.390 34,296 -0.15(-2.29%)
Mar 10, 2022 6.700 6.730 6.540 6.540 71,656 -0.32(-4.66%)
Mar 09, 2022 6.682 6.880 6.680 6.860 55,712 +0.27(+4.02%)
Mar 08, 2022 6.700 6.700 6.500 6.595 54,194 -0.00(-0.08%)
Mar 07, 2022 6.900 6.900 6.580 6.600 37,858 -0.41(-5.85%)
Mar 04, 2022 7.300 7.300 6.890 7.010 17,935 -0.42(-5.59%)
Mar 03, 2022 7.180 7.450 7.180 7.425 11,761 +0.14(+1.99%)
Mar 02, 2022 6.910 7.340 6.910 7.280 129,186 +0.29(+4.15%)
Mar 01, 2022 7.037 7.100 6.850 6.990 63,457 +0.03(+0.43%)
Feb 28, 2022 6.860 7.100 6.860 6.960 35,348 +0.01(+0.14%)
Feb 25, 2022 7.000 7.070 6.900 6.950 52,121 -0.04(-0.57%)
Feb 24, 2022 7.020 7.100 6.866 6.990 21,182 -0.21(-2.92%)
Feb 23, 2022 7.520 7.520 7.160 7.200 15,437 -0.35(-4.64%)
Feb 22, 2022 7.480 7.620 7.400 7.550 28,063 +0.05(+0.67%)
Feb 18, 2022 7.500 0 +0.11(+1.49%)
Feb 17, 2022 7.580 7.580 7.390 7.390 17,473 -0.17(-2.25%)
Feb 16, 2022 7.478 7.580 7.460 7.560 8,932 -0.08(-1.05%)
Feb 15, 2022 7.410 7.650 7.380 7.640 21,927 +0.26(+3.52%)
Feb 14, 2022 7.555 7.555 7.380 7.380 19,684 -0.18(-2.38%)
Feb 11, 2022 7.700 7.710 7.505 7.560 23,507 +0.03(+0.40%)
Feb 10, 2022 7.765 7.800 7.530 7.530 9,894 -0.17(-2.21%)
Feb 09, 2022 7.530 7.750 7.440 7.700 11,343 +0.34(+4.62%)
Feb 08, 2022 7.120 7.440 7.120 7.360 29,810 +0.13(+1.80%)
Feb 07, 2022 7.170 7.300 7.100 7.230 23,085 +0.01(+0.14%)
Feb 04, 2022 7.010 7.250 7.010 7.220 18,442 +0.19(+2.70%)
Feb 03, 2022 7.210 6.960 7.030 52,795 -0.20(-2.77%)
Feb 02, 2022 7.250 7.310 7.180 7.230 59,342 -0.07(-0.96%)
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.