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 (%)
Jul 30, 2021 8.410 8.410 8.070 8.070 2,497 -0.23(-2.77%)
Jul 29, 2021 8.045 8.300 7.990 8.300 16,437 +0.06(+0.73%)
Jul 28, 2021 8.100 8.240 8.030 8.240 6,672 -0.06(-0.72%)
Jul 27, 2021 8.360 8.365 8.120 8.300 12,661 +0.09(+1.10%)
Jul 26, 2021 8.030 8.356 8.030 8.210 11,525 +0.06(+0.74%)
Jul 23, 2021 8.340 8.340 8.032 8.150 7,706 +0.19(+2.39%)
Jul 22, 2021 8.050 8.100 7.950 7.960 29,633 -0.09(-1.06%)
Jul 21, 2021 7.960 8.100 7.950 8.045 18,026 +0.09(+1.07%)
Jul 20, 2021 8.135 8.140 7.950 7.960 31,339 -0.12(-1.49%)
Jul 19, 2021 8.350 8.350 7.950 8.080 22,491 -0.18(-2.18%)
Jul 16, 2021 8.260 8.540 8.190 8.260 12,492 -0.06(-0.72%)
Jul 15, 2021 8.300 8.530 8.190 8.320 3,692 -0.04(-0.42%)
Jul 14, 2021 8.510 8.510 8.190 8.355 18,610 +0.09(+1.03%)
Jul 13, 2021 8.350 8.509 8.210 8.270 8,879 -0.35(-4.09%)
Jul 12, 2021 8.598 8.700 8.450 8.623 4,569 -0.04(-0.43%)
Jul 09, 2021 8.675 8.760 8.543 8.660 4,204 -0.22(-2.48%)
Jul 08, 2021 8.760 8.880 8.880 8.880 2,309 +0.00(+0.00%)
Jul 07, 2021 8.500 8.900 8.500 8.880 8,404 +0.14(+1.60%)
Jul 06, 2021 8.730 8.740 8.500 8.740 6,336 -0.01(-0.11%)
Jul 02, 2021 8.615 8.880 8.615 8.750 17,256 -0.01(-0.11%)
Jul 01, 2021 8.840 8.840 8.580 8.760 22,441 -0.13(-1.46%)
Jun 30, 2021 8.706 8.890 8.550 8.890 6,295 +0.06(+0.68%)
Jun 29, 2021 8.840 8.850 8.700 8.830 10,737 -0.14(-1.56%)
Jun 28, 2021 8.560 8.970 8.560 8.970 5,980 +0.12(+1.36%)
Jun 25, 2021 8.690 8.940 8.680 8.850 14,329 +0.11(+1.20%)
Jun 24, 2021 8.500 8.880 8.500 8.745 11,086 -0.06(-0.63%)
Jun 23, 2021 8.623 8.830 8.550 8.800 3,917 +0.24(+2.85%)
Jun 22, 2021 8.670 8.690 8.510 8.556 16,905 -0.09(-1.09%)
Jun 21, 2021 8.625 8.650 8.540 8.650 4,427 -0.06(-0.69%)
Jun 18, 2021 8.660 8.810 8.590 8.710 17,741 -0.12(-1.36%)
Jun 17, 2021 8.842 9.060 8.797 8.830 8,560 -0.21(-2.32%)
Jun 16, 2021 9.175 9.175 8.900 9.040 3,774 -0.12(-1.31%)
Jun 15, 2021 9.002 9.380 9.000 9.160 14,046 +0.11(+1.22%)
Jun 14, 2021 8.990 9.380 8.990 9.050 7,385 -0.29(-3.10%)
Jun 11, 2021 9.000 9.340 9.000 9.340 9,074 +0.02(+0.22%)
Jun 10, 2021 9.154 9.360 9.000 9.320 26,410 -0.10(-1.06%)
Jun 09, 2021 9.040 9.440 9.040 9.420 8,666 +0.29(+3.18%)
Jun 08, 2021 9.080 9.370 9.080 9.130 17,093 -0.19(-2.04%)
Jun 07, 2021 8.760 9.600 8.760 9.320 36,630 +0.35(+3.90%)
Jun 04, 2021 8.850 9.010 8.750 8.970 22,305 +0.06(+0.62%)
Jun 03, 2021 8.700 9.020 8.700 8.915 7,487 -0.16(-1.71%)
Jun 02, 2021 8.990 9.100 8.880 9.070 16,327 +0.08(+0.89%)
Jun 01, 2021 8.860 9.110 8.720 8.990 13,020 -0.06(-0.66%)
May 28, 2021 8.930 9.050 8.680 9.050 8,297 +0.25(+2.84%)
May 27, 2021 8.580 8.890 8.580 8.800 6,149 +0.00(+0.00%)
May 26, 2021 8.850 8.876 8.800 8.800 22,087 +0.08(+0.86%)
May 25, 2021 8.850 8.890 8.620 8.725 8,917 -0.12(-1.41%)
May 24, 2021 8.825 8.858 8.730 8.850 10,114 +0.01(+0.17%)
May 21, 2021 8.970 8.970 8.740 8.835 5,633 -0.10(-1.17%)
May 20, 2021 8.880 9.000 8.840 8.940 15,310 +0.16(+1.82%)
May 19, 2021 8.930 9.070 8.780 8.780 10,108 -0.23(-2.55%)
May 18, 2021 8.801 9.010 8.800 9.010 4,421 +0.09(+1.01%)
May 17, 2021 8.815 8.920 8.790 8.920 8,274 +0.06(+0.68%)
May 14, 2021 8.930 8.930 8.780 8.860 13,853 +0.19(+2.19%)
May 13, 2021 8.800 8.800 8.620 8.670 12,320 -0.06(-0.69%)
May 12, 2021 8.600 8.730 8.600 8.730 3,718 -0.21(-2.35%)
May 11, 2021 8.870 8.940 8.820 8.940 6,242 -0.02(-0.21%)
May 10, 2021 8.820 9.000 8.820 8.959 8,840 +0.16(+1.81%)
May 07, 2021 8.830 8.860 8.770 8.800 14,105 +0.03(+0.34%)
May 06, 2021 8.680 8.780 8.680 8.770 17,694 +0.13(+1.50%)
May 05, 2021 8.700 8.760 8.590 8.640 16,504 -0.07(-0.78%)
May 04, 2021 8.700 8.770 8.628 8.708 10,263 -0.01(-0.14%)
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.