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 (%)
Jul 31, 2018 9.195 9.320 9.110 9.110 40,373 -0.13(-1.41%)
Jul 30, 2018 9.210 9.320 9.100 9.240 26,661 -0.00(-0.05%)
Jul 27, 2018 9.130 9.300 8.970 9.245 43,100 +0.06(+0.65%)
Jul 26, 2018 9.100 9.415 9.100 9.185 77,856 -0.04(-0.38%)
Jul 25, 2018 8.940 9.310 8.940 9.220 52,228 +0.29(+3.25%)
Jul 24, 2018 8.850 9.010 8.850 8.930 26,880 -0.06(-0.67%)
Jul 23, 2018 9.040 9.040 8.750 8.990 24,444 +0.14(+1.58%)
Jul 20, 2018 9.060 9.102 8.820 8.850 19,400 -0.13(-1.45%)
Jul 19, 2018 8.760 9.200 8.760 8.980 212,021 -0.14(-1.50%)
Jul 18, 2018 8.880 9.270 8.880 9.117 13,789 -0.01(-0.09%)
Jul 17, 2018 8.900 9.215 8.900 9.125 30,016 +0.04(+0.50%)
Jul 16, 2018 8.800 9.090 8.800 9.080 19,504 +0.07(+0.78%)
Jul 13, 2018 9.050 9.050 8.904 9.010 11,736 -0.12(-1.31%)
Jul 12, 2018 9.230 9.240 9.070 9.130 20,427 +0.00(+0.00%)
Jul 11, 2018 9.180 9.180 8.910 9.130 12,831 +0.12(+1.32%)
Jul 10, 2018 8.750 9.130 8.750 9.011 19,425 +0.03(+0.35%)
Jul 09, 2018 8.650 9.090 8.650 8.980 6,867 -0.03(-0.33%)
Jul 06, 2018 8.950 9.092 8.880 9.010 18,073 +0.01(+0.11%)
Jul 05, 2018 8.600 9.020 8.370 9.000 28,550 +0.46(+5.32%)
Jul 03, 2018 8.545 8.545 8.545 0 +0.30(+3.61%)
Jul 02, 2018 8.230 8.330 8.090 8.248 86,310 -0.18(-2.16%)
Jun 29, 2018 8.370 8.470 8.300 8.430 160,713 +0.12(+1.38%)
Jun 28, 2018 8.040 8.380 8.040 8.315 145,003 +0.42(+5.39%)
Jun 27, 2018 7.900 8.040 7.790 7.890 43,090 -0.12(-1.50%)
Jun 26, 2018 7.560 8.090 7.560 8.010 32,791 +0.29(+3.69%)
Jun 25, 2018 7.530 7.800 7.530 7.725 30,765 -0.05(-0.64%)
Jun 22, 2018 7.770 7.810 7.550 7.775 18,220 +0.15(+1.97%)
Jun 21, 2018 7.890 7.890 7.570 7.625 25,694 -0.13(-1.68%)
Jun 20, 2018 7.740 7.830 7.690 7.755 32,491 +0.10(+1.37%)
Jun 19, 2018 7.510 7.850 7.460 7.650 66,628 +0.11(+1.39%)
Jun 18, 2018 7.700 7.700 7.470 7.545 275,279 -0.19(-2.39%)
Jun 15, 2018 7.800 7.710 7.730 38,412 -0.05(-0.71%)
Jun 14, 2018 7.850 7.910 7.720 7.785 26,756 -0.05(-0.70%)
Jun 13, 2018 7.785 8.000 7.780 7.840 33,659 +0.08(+1.03%)
Jun 12, 2018 7.782 7.865 7.730 7.760 23,528 -0.03(-0.32%)
Jun 11, 2018 7.810 7.850 7.710 7.785 18,670 -0.09(-1.21%)
Jun 08, 2018 7.660 7.900 7.660 7.880 36,152 +0.04(+0.51%)
Jun 07, 2018 7.820 7.950 7.780 7.840 49,754 -0.08(-0.95%)
Jun 06, 2018 8.080 8.080 7.850 7.915 39,904 -0.04(-0.54%)
Jun 05, 2018 8.100 8.140 7.910 7.958 53,724 -0.24(-2.89%)
Jun 04, 2018 8.183 8.230 8.160 8.195 20,272 +0.03(+0.31%)
Jun 01, 2018 8.470 8.485 8.140 8.170 16,988 -0.23(-2.80%)
May 31, 2018 8.470 8.470 8.270 8.405 39,270 -0.11(-1.29%)
May 30, 2018 8.495 8.560 8.430 8.515 34,841 +0.07(+0.83%)
May 29, 2018 8.680 8.680 8.360 8.445 17,236 -0.08(-0.94%)
May 25, 2018 8.525 8.525 8.525 0 +0.02(+0.21%)
May 24, 2018 8.980 8.980 8.420 8.508 25,358 -0.25(-2.88%)
May 23, 2018 8.490 8.960 8.490 8.760 24,727 +0.21(+2.40%)
May 22, 2018 8.461 8.600 8.390 8.555 30,258 +0.23(+2.82%)
May 21, 2018 8.500 8.680 8.300 8.320 22,765 -0.42(-4.81%)
May 18, 2018 8.850 8.850 8.530 8.740 108,281 -0.10(-1.08%)
May 17, 2018 8.490 8.930 8.490 8.835 76,224 -0.05(-0.62%)
May 16, 2018 8.500 8.890 8.500 8.890 45,820 +0.20(+2.30%)
May 15, 2018 8.430 8.772 8.430 8.690 75,054 -0.02(-0.23%)
May 14, 2018 8.800 8.860 8.665 8.710 122,156 +0.03(+0.35%)
May 11, 2018 8.850 8.850 8.500 8.680 34,886 -0.04(-0.52%)
May 10, 2018 8.280 8.850 8.280 8.725 39,391 +0.46(+5.50%)
May 09, 2018 8.350 8.355 8.230 8.270 42,931 -0.12(-1.37%)
May 08, 2018 8.100 8.450 8.050 8.385 76,908 +0.29(+3.52%)
May 07, 2018 8.190 8.200 8.050 8.100 53,369 -0.05(-0.61%)
May 04, 2018 8.290 8.390 8.150 8.150 48,624 -0.23(-2.74%)
May 03, 2018 8.780 8.788 8.270 8.380 64,380 -0.47(-5.31%)
May 02, 2018 8.934 9.030 8.840 8.850 30,265 -0.08(-0.90%)
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.