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 30, 2022 6.630 6.690 6.560 6.680 12,210 +0.05(+0.75%)
Sep 29, 2022 6.630 6.740 6.500 6.630 33,930 +0.09(+1.38%)
Sep 28, 2022 6.180 6.660 6.180 6.540 32,252 +0.16(+2.51%)
Sep 27, 2022 6.140 6.510 6.050 6.380 61,621 +0.09(+1.43%)
Sep 26, 2022 6.343 6.480 6.260 6.290 22,702 -0.18(-2.78%)
Sep 23, 2022 6.400 6.550 6.330 6.470 65,417 -0.15(-2.27%)
Sep 22, 2022 6.510 6.750 6.480 6.620 30,835 -0.08(-1.19%)
Sep 21, 2022 6.795 6.830 6.683 6.700 51,277 -0.04(-0.59%)
Sep 20, 2022 6.660 6.910 6.660 6.740 85,743 -0.23(-3.30%)
Sep 19, 2022 6.697 7.030 6.697 6.970 75,252 +0.08(+1.16%)
Sep 16, 2022 6.902 6.950 6.670 6.890 154,645 +0.02(+0.29%)
Sep 15, 2022 7.120 7.120 6.870 6.870 69,723 -0.25(-3.47%)
Sep 14, 2022 7.020 7.230 7.020 7.117 21,778 +0.04(+0.52%)
Sep 13, 2022 7.110 7.280 7.020 7.080 40,829 -0.23(-3.15%)
Sep 12, 2022 7.250 7.378 7.200 7.310 6,785 +0.24(+3.39%)
Sep 09, 2022 7.050 7.180 7.011 7.070 11,408 +0.03(+0.43%)
Sep 08, 2022 6.930 7.100 6.930 7.040 8,561 -0.03(-0.42%)
Sep 07, 2022 6.760 7.070 6.760 7.070 19,760 +0.14(+2.02%)
Sep 06, 2022 6.870 6.950 6.790 6.930 16,455 -0.06(-0.86%)
Sep 02, 2022 6.800 7.140 6.800 6.990 19,482 +0.23(+3.40%)
Sep 01, 2022 6.680 6.820 6.610 6.760 49,264 +0.04(+0.60%)
Aug 31, 2022 6.875 6.950 6.700 6.720 57,089 -0.05(-0.75%)
Aug 30, 2022 6.950 6.980 6.770 6.770 24,179 -0.35(-4.92%)
Aug 29, 2022 7.220 7.220 6.990 7.120 10,160 -0.34(-4.56%)
Aug 26, 2022 7.460 7.461 7.290 7.460 13,943 -0.01(-0.13%)
Aug 25, 2022 7.610 7.700 7.355 7.470 10,195 -0.18(-2.35%)
Aug 24, 2022 7.520 7.760 7.520 7.650 13,515 +0.06(+0.79%)
Aug 23, 2022 7.500 7.590 7.480 7.590 8,034 +0.13(+1.74%)
Aug 22, 2022 7.516 7.600 7.340 7.460 7,609 +0.06(+0.81%)
Aug 19, 2022 7.390 7.450 7.330 7.400 17,564 +0.01(+0.14%)
Aug 18, 2022 7.320 7.390 7.260 7.390 58,491 +0.22(+3.07%)
Aug 17, 2022 7.120 7.300 7.120 7.170 83,143 -0.11(-1.51%)
Aug 16, 2022 7.120 7.300 7.091 7.280 33,338 +0.37(+5.35%)
Aug 15, 2022 7.025 7.120 6.910 6.910 13,916 -0.12(-1.64%)
Aug 12, 2022 7.070 7.100 7.010 7.025 72,685 +0.02(+0.24%)
Aug 11, 2022 6.990 7.040 6.910 7.008 9,545 +0.01(+0.19%)
Aug 10, 2022 7.090 7.090 6.950 6.995 14,564 +0.00(+0.07%)
Aug 09, 2022 7.000 7.000 6.880 6.990 7,434 +0.06(+0.79%)
Aug 08, 2022 7.019 7.090 6.935 6.935 23,233 -0.02(-0.32%)
Aug 05, 2022 6.951 6.965 6.891 6.957 7,107 +0.02(+0.22%)
Aug 04, 2022 7.100 7.160 6.930 6.942 21,649 -0.07(-1.04%)
Aug 03, 2022 7.055 7.070 6.950 7.015 10,576 +0.02(+0.29%)
Aug 02, 2022 7.090 7.150 6.915 6.995 23,444 -0.27(-3.65%)
Aug 01, 2022 7.375 7.650 7.215 7.260 26,536 -0.04(-0.55%)
Jul 29, 2022 7.270 7.330 7.250 7.300 9,944 +0.05(+0.69%)
Jul 28, 2022 7.130 7.380 7.120 7.250 16,760 +0.10(+1.40%)
Jul 27, 2022 7.090 7.150 6.980 7.150 9,411 -0.01(-0.14%)
Jul 26, 2022 7.150 7.200 7.065 7.160 12,053 +0.09(+1.27%)
Jul 25, 2022 7.200 7.200 7.050 7.070 35,039 -0.18(-2.48%)
Jul 22, 2022 7.090 7.250 7.050 7.250 8,584 +0.16(+2.26%)
Jul 21, 2022 6.900 7.140 6.900 7.090 11,797 -0.03(-0.35%)
Jul 20, 2022 7.020 7.210 6.980 7.115 18,374 +0.16(+2.23%)
Jul 19, 2022 7.200 7.225 6.860 6.960 25,387 -0.09(-1.30%)
Jul 18, 2022 6.920 7.180 6.920 7.052 46,499 +0.06(+0.89%)
Jul 15, 2022 6.750 6.990 6.730 6.990 72,759 +0.25(+3.71%)
Jul 14, 2022 6.650 6.750 6.520 6.740 18,078 +0.03(+0.45%)
Jul 13, 2022 6.426 6.710 6.370 6.710 19,326 +0.38(+6.00%)
Jul 12, 2022 6.335 6.410 6.280 6.330 54,506 -0.04(-0.63%)
Jul 11, 2022 6.410 6.430 6.280 6.370 20,504 -0.14(-2.12%)
Jul 08, 2022 6.588 6.620 6.480 6.508 10,009 -0.15(-2.28%)
Jul 07, 2022 6.540 6.760 6.540 6.660 18,281 +0.07(+1.06%)
Jul 06, 2022 6.440 6.590 6.360 6.590 29,774 +0.28(+4.44%)
Jul 05, 2022 6.590 6.640 6.300 6.310 41,550 -0.35(-5.26%)
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.