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 )

10.31 +0.22 (+2.15%)
Streaming Delayed Price Updated: 12:40 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 (%)
Sep 28, 2018 8.776 9.120 8.730 8.880 13,700 -0.02(-0.22%)
Sep 27, 2018 9.060 9.100 8.900 8.900 17,179 -0.03(-0.34%)
Sep 26, 2018 8.890 9.048 8.830 8.930 20,115 +0.15(+1.71%)
Sep 25, 2018 8.911 8.950 8.610 8.780 47,897 +0.10(+1.15%)
Sep 24, 2018 8.960 8.960 8.640 8.681 140,781 -0.14(-1.58%)
Sep 21, 2018 8.700 8.820 8.600 8.820 79,000 +0.17(+1.97%)
Sep 20, 2018 8.750 8.750 8.480 8.650 37,766 +0.05(+0.53%)
Sep 19, 2018 8.400 8.710 8.400 8.604 12,292 +0.08(+0.96%)
Sep 18, 2018 8.492 8.620 8.470 8.523 16,956 +0.03(+0.32%)
Sep 17, 2018 8.600 8.640 8.494 8.495 30,312 -0.08(-0.88%)
Sep 14, 2018 8.800 8.800 8.510 8.570 79,900 -0.04(-0.41%)
Sep 13, 2018 8.820 8.820 8.420 8.605 27,186 +0.12(+1.35%)
Sep 12, 2018 8.500 8.600 8.060 8.490 268,541 +0.15(+1.80%)
Sep 11, 2018 8.395 8.430 8.250 8.340 53,733 -0.10(-1.18%)
Sep 10, 2018 8.370 8.440 8.240 8.440 48,473 +0.07(+0.84%)
Sep 07, 2018 8.320 8.450 8.260 8.370 34,100 -0.05(-0.59%)
Sep 06, 2018 8.300 8.550 8.300 8.420 29,490 -0.05(-0.59%)
Sep 05, 2018 8.350 8.880 8.350 8.470 25,610 -0.18(-2.08%)
Sep 04, 2018 8.620 8.750 8.580 8.650 21,073 -0.07(-0.80%)
Aug 31, 2018 8.720 8.720 8.720 0 -0.06(-0.68%)
Aug 30, 2018 8.890 8.910 8.710 8.780 44,559 -0.31(-3.41%)
Aug 29, 2018 8.790 9.120 8.780 9.090 31,697 +0.18(+2.02%)
Aug 28, 2018 9.030 9.150 8.910 8.910 35,263 -0.21(-2.30%)
Aug 27, 2018 9.195 9.200 9.000 9.120 36,683 +0.16(+1.79%)
Aug 24, 2018 8.920 9.050 8.812 8.960 25,000 +0.03(+0.34%)
Aug 23, 2018 8.770 9.070 8.770 8.930 32,515 +0.04(+0.45%)
Aug 22, 2018 8.730 8.970 8.670 8.890 36,682 +0.05(+0.57%)
Aug 21, 2018 8.800 8.980 8.780 8.840 15,939 +0.12(+1.38%)
Aug 20, 2018 8.640 8.880 8.640 8.720 36,695 -0.06(-0.71%)
Aug 17, 2018 8.560 8.783 8.560 8.783 13,000 +0.18(+2.10%)
Aug 16, 2018 8.790 8.790 8.590 8.602 16,530 +0.06(+0.73%)
Aug 15, 2018 8.620 8.620 8.450 8.540 26,305 -0.36(-4.04%)
Aug 14, 2018 8.810 9.030 8.810 8.900 16,587 +0.12(+1.31%)
Aug 13, 2018 8.770 8.830 8.680 8.785 11,858 +0.10(+1.09%)
Aug 10, 2018 8.650 8.865 8.650 8.690 22,900 -0.50(-5.44%)
Aug 09, 2018 8.965 9.190 8.810 9.190 45,893 -0.12(-1.29%)
Aug 08, 2018 8.900 9.330 8.900 9.310 18,539 +0.15(+1.64%)
Aug 07, 2018 8.850 9.400 8.850 9.160 28,201 +0.09(+0.99%)
Aug 06, 2018 9.200 9.200 8.980 9.070 28,379 -0.08(-0.87%)
Aug 03, 2018 9.025 9.200 8.980 9.150 91,400 +0.16(+1.78%)
Aug 02, 2018 8.980 9.045 8.900 8.990 24,406 -0.11(-1.21%)
Aug 01, 2018 9.082 9.310 9.082 9.100 66,877 -0.01(-0.11%)
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%)
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.