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 )

9.640 -0.453 (-4.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jul 31, 2012 10.44 10.49 10.36 10.38 8,582 +0.11(+1.07%)
Jul 30, 2012 10.43 10.53 10.22 10.27 9,365 -0.03(-0.29%)
Jul 27, 2012 10.00 10.39 10.00 10.30 19,053 +0.17(+1.68%)
Jul 26, 2012 10.10 10.14 10.08 10.13 12,732 +0.19(+1.90%)
Jul 25, 2012 9.900 10.00 9.890 9.941 6,407 +0.07(+0.72%)
Jul 24, 2012 9.890 9.890 9.691 9.870 15,411 -0.08(-0.80%)
Jul 23, 2012 9.980 10.01 9.810 9.950 16,719 -0.27(-2.64%)
Jul 20, 2012 10.10 10.51 10.08 10.22 76,582 +0.15(+1.49%)
Jul 19, 2012 10.00 10.13 9.840 10.07 12,339 +0.11(+1.10%)
Jul 18, 2012 9.640 10.07 9.640 9.960 81,402 -0.09(-0.90%)
Jul 17, 2012 9.990 10.13 9.990 10.05 4,732 +0.01(+0.10%)
Jul 16, 2012 9.910 10.08 9.650 10.04 14,232 +0.19(+1.93%)
Jul 14, 2012 9.729 9.940 9.729 9.850 19,165 +0.00(+0.00%)
Jul 13, 2012 9.729 9.940 9.729 9.850 19,165 +0.33(+3.47%)
Jul 12, 2012 9.560 9.560 9.441 9.520 9,373 -0.16(-1.65%)
Jul 11, 2012 9.720 9.720 9.630 9.680 3,877 +0.03(+0.31%)
Jul 10, 2012 9.720 9.790 9.640 9.650 6,588 +0.22(+2.33%)
Jul 09, 2012 9.570 9.570 9.430 9.430 2,717 -0.12(-1.26%)
Jul 06, 2012 9.540 9.580 9.540 9.550 10,244 -0.02(-0.21%)
Jul 05, 2012 9.740 9.780 9.560 9.570 26,570 -0.25(-2.55%)
Jul 03, 2012 9.760 9.920 9.760 9.820 7,100 +0.11(+1.13%)
Jul 02, 2012 9.720 9.770 9.650 9.710 6,779 +0.00(+0.00%)
Jun 29, 2012 9.710 9.760 9.580 9.710 10,020 +0.30(+3.19%)
Jun 28, 2012 9.350 9.460 9.310 9.410 18,219 -0.04(-0.44%)
Jun 27, 2012 9.450 9.590 9.400 9.451 61,804 +0.15(+1.63%)
Jun 26, 2012 8.930 9.449 8.930 9.300 43,043 +0.29(+3.21%)
Jun 25, 2012 9.110 9.130 8.840 9.011 29,110 -0.11(-1.20%)
Jun 22, 2012 9.070 9.250 9.000 9.120 120,008 +0.27(+3.05%)
Jun 21, 2012 9.420 9.470 8.850 8.850 34,134 -0.54(-5.75%)
Jun 20, 2012 9.400 9.410 9.310 9.390 14,457 -0.04(-0.42%)
Jun 19, 2012 9.050 9.450 9.050 9.430 39,718 +0.47(+5.25%)
Jun 18, 2012 8.740 9.000 8.730 8.960 22,476 +0.10(+1.13%)
Jun 15, 2012 8.720 8.860 8.720 8.860 9,762 +0.21(+2.43%)
Jun 14, 2012 8.620 8.700 8.590 8.650 14,899 -0.04(-0.46%)
Jun 13, 2012 8.670 8.750 8.570 8.690 11,791 +0.07(+0.81%)
Jun 12, 2012 8.690 8.750 8.590 8.620 14,325 -0.01(-0.12%)
Jun 11, 2012 8.890 8.890 8.610 8.630 6,160 -0.19(-2.15%)
Jun 08, 2012 8.810 8.870 8.740 8.820 18,746 +0.05(+0.57%)
Jun 07, 2012 8.860 8.960 8.770 8.770 27,366 +0.17(+1.98%)
Jun 06, 2012 8.490 8.850 8.490 8.600 43,530 +0.06(+0.70%)
Jun 05, 2012 8.340 8.740 8.340 8.540 20,172 -0.17(-1.95%)
Jun 04, 2012 8.670 8.810 8.650 8.710 20,899 +0.01(+0.11%)
Jun 02, 2012 8.740 8.740 8.580 8.700 7,918 +0.00(+0.00%)
Jun 01, 2012 8.740 8.740 8.580 8.700 7,918 +0.03(+0.37%)
May 31, 2012 8.820 8.820 8.668 8.668 8,278 -0.16(-1.83%)
May 30, 2012 8.850 8.910 8.760 8.830 6,171 -0.19(-2.11%)
May 29, 2012 8.860 9.020 8.860 9.020 8,267 +0.16(+1.78%)
May 25, 2012 9.020 9.020 8.850 8.862 12,643 -0.08(-0.87%)
May 24, 2012 8.960 9.030 8.850 8.940 4,244 -0.01(-0.11%)
May 23, 2012 9.160 9.160 8.920 8.950 3,992 -0.30(-3.24%)
May 22, 2012 9.330 9.390 9.220 9.250 11,162 -0.10(-1.07%)
May 21, 2012 9.160 9.490 9.160 9.350 16,629 +0.16(+1.74%)
May 18, 2012 9.400 9.510 9.080 9.190 61,427 -0.19(-2.03%)
May 17, 2012 9.390 9.430 9.210 9.380 10,956 -0.09(-0.95%)
May 16, 2012 8.990 9.550 8.990 9.470 20,459 +0.25(+2.71%)
May 15, 2012 9.250 9.310 9.080 9.220 31,253 +0.10(+1.10%)
May 14, 2012 9.170 9.220 9.080 9.120 17,408 -0.32(-3.39%)
May 11, 2012 9.540 9.580 9.440 9.440 5,922 -0.21(-2.18%)
May 10, 2012 9.530 9.730 9.530 9.650 16,424 +0.06(+0.63%)
May 09, 2012 9.800 9.800 9.580 9.590 11,758 -0.29(-2.94%)
May 08, 2012 10.01 10.01 9.800 9.880 11,677 -0.25(-2.47%)
May 07, 2012 10.06 10.13 9.980 10.13 6,346 +0.10(+1.00%)
May 04, 2012 10.02 10.04 9.950 10.03 7,809 -0.12(-1.18%)
May 03, 2012 10.22 10.25 10.11 10.15 4,477 -0.11(-1.07%)
May 02, 2012 10.20 10.30 10.08 10.26 40,056 +0.11(+1.08%)
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.