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 30, 2020 7.710 8.140 7.710 7.865 11,178 +0.08(+1.09%)
Sep 29, 2020 7.750 7.990 7.630 7.780 9,851 -0.03(-0.38%)
Sep 28, 2020 7.885 7.885 7.670 7.810 23,272 +0.10(+1.30%)
Sep 25, 2020 7.650 7.930 7.650 7.710 13,600 -0.02(-0.26%)
Sep 24, 2020 7.735 7.840 7.600 7.730 5,551 -0.04(-0.58%)
Sep 23, 2020 7.790 7.830 7.660 7.775 10,155 -0.08(-0.97%)
Sep 22, 2020 8.075 8.120 7.820 7.851 11,288 -0.16(-1.99%)
Sep 21, 2020 8.000 8.180 7.810 8.010 12,962 +0.02(+0.25%)
Sep 18, 2020 8.190 8.290 7.990 7.990 21,800 -0.31(-3.73%)
Sep 17, 2020 7.860 8.300 7.860 8.300 11,023 +0.12(+1.47%)
Sep 16, 2020 7.790 8.250 7.790 8.180 18,984 +0.17(+2.12%)
Sep 15, 2020 8.550 8.550 7.950 8.010 24,368 -0.19(-2.32%)
Sep 14, 2020 8.750 8.750 8.200 8.200 48,451 -0.30(-3.53%)
Sep 11, 2020 8.250 8.500 8.000 8.500 54,500 +0.32(+3.91%)
Sep 10, 2020 7.850 8.450 7.850 8.180 31,848 -0.14(-1.63%)
Sep 09, 2020 8.140 8.350 7.980 8.316 9,049 +0.21(+2.60%)
Sep 08, 2020 8.000 8.270 7.970 8.105 38,871 +0.01(+0.06%)
Sep 04, 2020 8.060 8.390 8.000 8.100 17,200 -0.31(-3.69%)
Sep 03, 2020 8.220 8.410 8.150 8.410 11,598 -0.09(-1.06%)
Sep 02, 2020 8.170 8.680 8.170 8.500 26,018 +0.14(+1.67%)
Sep 01, 2020 8.160 8.480 8.090 8.360 51,948 +0.37(+4.63%)
Aug 31, 2020 7.920 8.110 7.920 7.990 13,672 -0.12(-1.48%)
Aug 28, 2020 8.250 8.320 8.080 8.110 10,100 +0.05(+0.56%)
Aug 27, 2020 8.060 8.210 7.904 8.065 19,761 -0.18(-2.13%)
Aug 26, 2020 8.355 8.410 8.240 8.240 19,002 -0.32(-3.74%)
Aug 25, 2020 8.360 8.560 8.210 8.560 20,274 +0.18(+2.15%)
Aug 24, 2020 7.770 8.680 7.770 8.380 51,378 -0.12(-1.41%)
Aug 21, 2020 8.260 8.700 8.260 8.500 31,100 +0.02(+0.24%)
Aug 20, 2020 8.120 8.530 8.120 8.480 20,361 +0.02(+0.24%)
Aug 19, 2020 8.100 8.510 8.100 8.460 24,010 +0.23(+2.79%)
Aug 18, 2020 8.335 8.487 8.220 8.230 9,365 -0.20(-2.31%)
Aug 17, 2020 8.355 8.590 8.300 8.425 26,409 +0.01(+0.06%)
Aug 14, 2020 7.820 8.600 7.820 8.420 14,700 +0.21(+2.56%)
Aug 13, 2020 8.200 8.350 7.990 8.210 14,996 +0.09(+1.11%)
Aug 12, 2020 7.930 8.330 7.930 8.120 14,171 +0.08(+1.06%)
Aug 11, 2020 8.250 8.280 7.960 8.035 36,026 +0.11(+1.32%)
Aug 10, 2020 7.870 8.150 7.740 7.930 18,600 +0.01(+0.13%)
Aug 07, 2020 7.770 8.000 7.770 7.920 26,000 -0.10(-1.25%)
Aug 06, 2020 7.830 8.090 7.830 8.020 14,924 +0.10(+1.26%)
Aug 05, 2020 7.930 8.179 7.890 7.920 34,241 +0.10(+1.28%)
Aug 04, 2020 8.200 8.200 7.670 7.820 47,445 -0.12(-1.51%)
Aug 03, 2020 7.890 8.100 7.890 7.940 8,510 -0.13(-1.61%)
Jul 31, 2020 7.770 8.070 7.550 8.070 50,300 +0.06(+0.75%)
Jul 30, 2020 7.580 8.190 7.580 8.010 8,528 -0.09(-1.11%)
Jul 29, 2020 8.250 8.275 7.960 8.100 11,597 -0.15(-1.82%)
Jul 28, 2020 8.020 8.350 8.020 8.250 12,016 +0.12(+1.41%)
Jul 27, 2020 7.980 8.160 7.920 8.135 25,429 +0.25(+3.11%)
Jul 24, 2020 7.540 7.897 7.510 7.890 37,800 +0.35(+4.64%)
Jul 23, 2020 7.370 7.690 7.370 7.540 14,607 -0.01(-0.13%)
Jul 22, 2020 7.520 7.670 7.470 7.550 9,126 +0.08(+1.07%)
Jul 21, 2020 7.330 7.570 7.330 7.470 8,909 -0.06(-0.80%)
Jul 20, 2020 7.429 7.540 7.310 7.530 20,985 +0.00(+0.07%)
Jul 17, 2020 7.560 7.560 7.210 7.525 10,200 +0.28(+3.89%)
Jul 16, 2020 7.300 7.430 7.180 7.243 17,663 -0.05(-0.65%)
Jul 15, 2020 7.150 7.595 7.150 7.290 16,707 -0.10(-1.35%)
Jul 14, 2020 7.340 7.580 7.300 7.390 40,544 +0.00(+0.00%)
Jul 13, 2020 7.570 7.750 7.390 7.390 19,390 -0.26(-3.40%)
Jul 10, 2020 7.750 7.990 7.550 7.650 13,700 -0.14(-1.86%)
Jul 09, 2020 7.718 7.860 7.550 7.795 22,060 -0.00(-0.06%)
Jul 08, 2020 7.540 7.860 7.540 7.800 9,955 +0.05(+0.65%)
Jul 07, 2020 7.340 7.825 7.340 7.750 13,395 -0.24(-3.00%)
Jul 06, 2020 7.460 8.290 7.460 7.990 13,091 +0.06(+0.76%)
Jul 02, 2020 7.970 8.000 7.710 7.930 18,600 +0.18(+2.32%)
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.