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 (%)
Sep 29, 2017 10.30 10.39 10.04 10.24 42,921 -0.05(-0.49%)
Sep 28, 2017 10.41 10.41 10.08 10.29 19,619 +0.07(+0.68%)
Sep 27, 2017 10.41 10.44 10.08 10.22 31,379 -0.23(-2.20%)
Sep 26, 2017 10.12 10.45 10.12 10.45 423,627 +0.20(+1.95%)
Sep 25, 2017 10.33 10.38 10.16 10.25 43,618 -0.08(-0.77%)
Sep 22, 2017 10.26 10.40 10.26 10.33 35,034 +0.11(+1.08%)
Sep 21, 2017 10.34 10.39 10.22 10.22 13,476 -0.12(-1.16%)
Sep 20, 2017 10.23 10.43 10.08 10.34 22,123 +0.11(+1.08%)
Sep 19, 2017 10.14 10.23 10.11 10.23 14,871 +0.10(+0.99%)
Sep 18, 2017 10.00 10.14 10.00 10.13 28,327 +0.12(+1.20%)
Sep 15, 2017 9.975 10.10 9.850 10.01 21,969 +0.02(+0.20%)
Sep 14, 2017 10.15 10.15 9.850 9.990 22,453 -0.11(-1.09%)
Sep 13, 2017 9.870 10.10 9.860 10.10 10,691 +0.03(+0.30%)
Sep 12, 2017 10.12 10.24 9.910 10.07 13,461 -0.11(-1.08%)
Sep 11, 2017 10.15 10.18 10.05 10.18 13,054 +0.22(+2.17%)
Sep 08, 2017 10.16 10.16 9.780 9.964 25,980 -0.09(-0.86%)
Sep 07, 2017 9.720 10.16 9.720 10.05 11,660 +0.05(+0.50%)
Sep 06, 2017 9.670 10.00 9.670 10.00 15,957 +0.29(+2.99%)
Sep 05, 2017 9.750 9.800 9.690 9.710 15,455 -0.06(-0.61%)
Sep 01, 2017 10.16 10.16 9.770 9.770 15,585 -0.09(-0.91%)
Aug 31, 2017 9.810 9.957 9.780 9.860 33,477 -0.09(-0.91%)
Aug 30, 2017 10.01 10.01 9.834 9.950 10,153 -0.02(-0.23%)
Aug 29, 2017 9.890 10.03 9.800 9.973 28,890 +0.08(+0.83%)
Aug 28, 2017 10.17 10.20 9.850 9.890 13,172 -0.44(-4.26%)
Aug 25, 2017 10.32 10.47 10.30 10.33 21,220 +0.03(+0.29%)
Aug 24, 2017 10.35 10.45 10.20 10.30 31,515 -0.06(-0.58%)
Aug 23, 2017 10.58 10.58 10.31 10.36 21,043 +0.00(+0.00%)
Aug 22, 2017 10.43 10.53 10.32 10.36 8,996 -0.02(-0.19%)
Aug 21, 2017 10.70 10.70 10.35 10.38 14,907 -0.04(-0.43%)
Aug 18, 2017 10.46 10.49 10.27 10.43 16,253 +0.04(+0.43%)
Aug 17, 2017 10.78 10.78 10.38 10.38 17,104 -0.10(-1.00%)
Aug 16, 2017 10.75 10.75 10.41 10.48 15,606 +0.09(+0.91%)
Aug 15, 2017 10.41 10.43 10.30 10.39 18,869 +0.02(+0.14%)
Aug 14, 2017 10.30 10.43 10.16 10.38 11,821 +0.27(+2.62%)
Aug 11, 2017 10.23 10.23 10.08 10.11 21,535 +0.00(+0.00%)
Aug 10, 2017 10.15 10.31 9.990 10.11 19,789 +0.09(+0.90%)
Aug 09, 2017 9.770 10.05 9.670 10.02 40,460 +0.11(+1.11%)
Aug 08, 2017 9.650 10.07 9.740 9.910 14,060 +0.17(+1.75%)
Aug 07, 2017 9.730 9.750 9.670 9.740 18,904 +0.02(+0.21%)
Aug 04, 2017 9.650 10.00 9.650 9.720 13,795 -0.13(-1.37%)
Aug 03, 2017 9.900 9.920 9.725 9.855 19,888 -0.12(-1.25%)
Aug 02, 2017 10.22 10.22 9.620 9.980 34,113 +0.06(+0.60%)
Aug 01, 2017 10.31 10.31 9.870 9.920 19,162 -0.21(-2.07%)
Jul 31, 2017 10.07 10.31 9.960 10.13 17,718 +0.06(+0.60%)
Jul 28, 2017 10.27 10.40 10.07 10.07 8,318 -0.22(-2.14%)
Jul 27, 2017 10.43 10.51 10.07 10.29 9,622 -0.11(-1.06%)
Jul 26, 2017 10.34 10.42 10.22 10.40 22,448 +0.01(+0.10%)
Jul 25, 2017 10.50 10.59 10.21 10.39 20,009 -0.15(-1.42%)
Jul 24, 2017 10.50 10.61 10.35 10.54 19,132 +0.20(+1.93%)
Jul 21, 2017 10.71 10.71 10.33 10.34 38,682 -0.30(-2.82%)
Jul 20, 2017 10.60 10.83 10.50 10.64 23,071 +0.01(+0.09%)
Jul 19, 2017 10.66 10.68 10.60 10.63 13,228 -0.08(-0.75%)
Jul 18, 2017 10.83 10.95 10.39 10.71 13,920 +0.06(+0.56%)
Jul 17, 2017 10.91 10.91 10.46 10.65 9,932 +0.02(+0.19%)
Jul 14, 2017 10.92 10.53 10.63 10,111 -0.10(-0.93%)
Jul 13, 2017 10.60 10.78 10.44 10.73 11,184 +0.25(+2.39%)
Jul 12, 2017 10.09 10.75 10.09 10.48 14,086 +0.15(+1.45%)
Jul 11, 2017 10.53 10.53 10.33 10.33 16,078 -0.24(-2.27%)
Jul 10, 2017 10.50 10.61 10.31 10.57 7,238 +0.23(+2.22%)
Jul 07, 2017 10.14 10.37 10.14 10.34 14,649 +0.12(+1.18%)
Jul 06, 2017 10.19 10.54 10.09 10.22 10,684 -0.16(-1.54%)
Jul 05, 2017 10.64 10.64 10.21 10.38 7,940 -0.07(-0.67%)
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.