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 (%)
Aug 31, 2012 10.44 10.46 10.10 10.14 15,390 -0.19(-1.84%)
Aug 30, 2012 10.35 10.43 10.25 10.33 25,936 -0.04(-0.40%)
Aug 29, 2012 10.52 10.54 10.37 10.37 12,489 -0.05(-0.49%)
Aug 27, 2012 10.46 10.48 10.40 10.42 9,784 +0.13(+1.28%)
Aug 24, 2012 10.43 10.47 10.16 10.29 35,689 -0.15(-1.40%)
Aug 23, 2012 10.26 10.44 10.25 10.44 18,219 +0.07(+0.64%)
Aug 22, 2012 10.25 10.45 10.18 10.37 22,511 +0.06(+0.58%)
Aug 21, 2012 10.40 10.53 10.25 10.31 19,695 -0.11(-1.06%)
Aug 20, 2012 10.45 10.50 10.36 10.42 14,127 +0.08(+0.77%)
Aug 17, 2012 10.32 10.45 10.32 10.34 4,657 +0.02(+0.19%)
Aug 16, 2012 10.30 10.57 10.30 10.32 13,669 -0.12(-1.15%)
Aug 15, 2012 10.10 10.63 10.09 10.44 30,507 +0.30(+2.96%)
Aug 14, 2012 10.28 10.28 10.14 10.14 8,153 -0.15(-1.46%)
Aug 13, 2012 10.22 10.29 10.18 10.29 5,658 -0.08(-0.77%)
Aug 11, 2012 10.31 10.40 10.26 10.37 14,071 +0.00(+0.00%)
Aug 10, 2012 10.31 10.40 10.26 10.37 14,071 +0.06(+0.58%)
Aug 09, 2012 10.38 10.41 10.20 10.31 11,392 -0.01(-0.10%)
Aug 08, 2012 10.27 10.34 10.19 10.32 7,645 +0.01(+0.10%)
Aug 07, 2012 10.42 10.49 10.30 10.31 15,459 -0.14(-1.34%)
Aug 06, 2012 10.39 10.62 10.39 10.45 7,438 +0.06(+0.58%)
Aug 03, 2012 10.32 10.44 10.32 10.39 10,708 +0.34(+3.38%)
Aug 02, 2012 10.20 10.20 10.00 10.05 17,045 -0.24(-2.32%)
Aug 01, 2012 10.38 10.41 10.22 10.29 16,099 -0.09(-0.88%)
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%)
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.