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 )

10.91 -0.12 (-1.04%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 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 (%)
Apr 28, 2023 11.30 11.40 11.26 11.37 15,131 +0.21(+1.88%)
Apr 27, 2023 11.15 11.31 11.12 11.16 5,814 -0.04(-0.31%)
Apr 26, 2023 11.18 11.37 11.07 11.20 5,933 +0.03(+0.22%)
Apr 25, 2023 11.04 11.17 11.04 11.17 26,818 -0.09(-0.80%)
Apr 24, 2023 11.12 11.30 11.12 11.26 7,178 +0.14(+1.26%)
Apr 21, 2023 10.71 11.23 10.71 11.12 8,914 +0.03(+0.27%)
Apr 20, 2023 11.04 11.35 11.04 11.09 5,580 +0.09(+0.82%)
Apr 19, 2023 10.91 11.04 10.89 11.00 6,929 +0.06(+0.55%)
Apr 18, 2023 10.95 11.08 10.94 10.94 3,624 -0.04(-0.36%)
Apr 17, 2023 11.00 11.04 10.60 10.98 6,828 +0.04(+0.32%)
Apr 14, 2023 10.56 11.09 10.56 10.95 14,743 -0.16(-1.49%)
Apr 13, 2023 11.00 11.14 10.96 11.11 19,364 +0.30(+2.78%)
Apr 12, 2023 10.76 10.81 10.58 10.81 4,384 +0.28(+2.66%)
Apr 11, 2023 10.33 10.53 10.33 10.53 8,828 +0.09(+0.91%)
Apr 10, 2023 10.40 10.51 10.30 10.44 6,763 +0.15(+1.41%)
Apr 06, 2023 9.550 10.54 9.550 10.29 9,389 -0.03(-0.29%)
Apr 05, 2023 10.40 10.40 10.11 10.32 20,964 -0.16(-1.48%)
Apr 04, 2023 10.51 10.67 10.40 10.47 14,325 -0.06(-0.62%)
Apr 03, 2023 10.65 10.70 10.45 10.54 46,618 +0.06(+0.57%)
Mar 31, 2023 10.50 10.83 10.48 10.48 54,611 -0.02(-0.19%)
Mar 30, 2023 10.38 10.69 10.28 10.50 10,056 +0.15(+1.45%)
Mar 29, 2023 10.39 10.46 10.30 10.35 29,962 -0.01(-0.11%)
Mar 28, 2023 10.60 10.60 10.28 10.36 182,560 +0.07(+0.65%)
Mar 27, 2023 10.26 10.37 10.22 10.29 25,371 +0.06(+0.62%)
Mar 24, 2023 10.21 10.27 10.18 10.23 8,885 +0.08(+0.76%)
Mar 23, 2023 9.900 10.41 9.900 10.15 50,326 -0.04(-0.34%)
Mar 22, 2023 10.43 10.45 10.19 10.19 44,416 -0.21(-1.99%)
Mar 21, 2023 10.12 10.54 10.12 10.40 36,377 +0.32(+3.14%)
Mar 20, 2023 10.44 10.64 9.500 10.08 10,442 +0.03(+0.30%)
Mar 17, 2023 9.915 10.05 9.860 10.05 18,046 +0.08(+0.80%)
Mar 16, 2023 9.749 10.14 9.740 9.970 10,277 +0.23(+2.36%)
Mar 15, 2023 9.844 9.844 9.640 9.740 13,598 -0.19(-1.96%)
Mar 14, 2023 9.940 9.940 9.840 9.934 10,602 +0.31(+3.17%)
Mar 13, 2023 9.740 9.870 9.527 9.629 10,246 -0.11(-1.14%)
Mar 10, 2023 9.900 9.940 9.740 9.740 6,870 -0.31(-3.13%)
Mar 09, 2023 10.15 10.15 10.00 10.05 5,956 -0.06(-0.62%)
Mar 08, 2023 10.23 10.23 10.11 10.12 6,319 -0.11(-1.09%)
Mar 07, 2023 10.29 10.31 10.14 10.23 3,966 -0.16(-1.52%)
Mar 06, 2023 10.48 10.48 10.29 10.39 9,900 -0.08(-0.79%)
Mar 03, 2023 10.35 10.51 10.30 10.47 13,223 +0.20(+2.00%)
Mar 02, 2023 10.32 10.35 10.20 10.27 12,731 -0.01(-0.10%)
Mar 01, 2023 10.17 10.34 10.12 10.28 7,234 +0.30(+3.06%)
Feb 28, 2023 9.980 10.12 9.934 9.970 5,351 -0.02(-0.16%)
Feb 27, 2023 10.04 10.10 9.986 9.986 4,344 -0.13(-1.32%)
Feb 24, 2023 10.04 10.12 10.02 10.12 4,039 +0.04(+0.40%)
Feb 23, 2023 10.11 10.11 9.890 10.08 14,492 -0.02(-0.20%)
Feb 22, 2023 10.06 10.22 10.06 10.10 25,211 +0.05(+0.50%)
Feb 21, 2023 10.11 10.12 9.900 10.05 9,325 +0.10(+0.95%)
Feb 17, 2023 9.970 10.02 9.800 9.955 9,144 +0.16(+1.68%)
Feb 16, 2023 9.791 9.926 9.780 9.790 8,270 -0.02(-0.20%)
Feb 15, 2023 9.720 10.02 9.623 9.810 16,642 -0.21(-2.05%)
Feb 14, 2023 9.850 10.03 9.850 10.02 12,402 +0.28(+2.84%)
Feb 13, 2023 9.720 9.738 9.570 9.738 25,358 +0.09(+0.92%)
Feb 10, 2023 9.200 9.650 9.200 9.650 12,488 +0.05(+0.56%)
Feb 09, 2023 9.750 9.750 9.516 9.597 9,007 +0.18(+1.88%)
Feb 08, 2023 9.568 9.580 9.420 9.420 2,854 -0.29(-2.99%)
Feb 07, 2023 9.600 9.830 9.550 9.710 19,599 -0.05(-0.51%)
Feb 06, 2023 9.100 9.760 9.100 9.760 10,132 +0.01(+0.10%)
Feb 03, 2023 9.866 10.02 9.750 9.750 23,065 -0.18(-1.81%)
Feb 02, 2023 9.910 9.960 9.770 9.930 20,297 +0.31(+3.22%)
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.