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 30, 2021 8.980 8.980 8.610 8.628 13,600 -0.30(-3.39%)
Apr 29, 2021 8.898 9.000 8.780 8.930 25,290 +0.03(+0.33%)
Apr 28, 2021 8.750 9.110 8.750 8.901 18,715 +0.03(+0.35%)
Apr 27, 2021 8.892 8.892 8.780 8.870 13,474 -0.28(-3.06%)
Apr 26, 2021 9.550 9.550 9.080 9.150 13,505 -0.25(-2.66%)
Apr 23, 2021 9.400 9.490 9.290 9.400 41,600 +0.10(+1.08%)
Apr 22, 2021 9.400 9.480 9.230 9.300 16,983 -0.10(-1.06%)
Apr 21, 2021 9.320 9.400 9.100 9.400 6,424 +0.30(+3.30%)
Apr 20, 2021 8.750 9.100 8.750 9.100 5,438 +0.18(+2.01%)
Apr 19, 2021 9.000 9.000 8.780 8.921 8,706 -0.11(-1.21%)
Apr 16, 2021 8.800 9.049 8.680 9.030 37,600 +0.20(+2.31%)
Apr 15, 2021 8.920 8.950 8.720 8.826 18,305 -0.06(-0.72%)
Apr 14, 2021 8.520 8.890 8.520 8.890 29,887 +0.11(+1.25%)
Apr 13, 2021 8.580 8.870 8.560 8.780 28,553 +0.07(+0.86%)
Apr 12, 2021 8.670 8.790 8.570 8.705 20,753 +0.11(+1.22%)
Apr 09, 2021 8.585 8.870 8.500 8.600 17,900 -0.08(-0.92%)
Apr 08, 2021 8.545 8.800 8.430 8.680 10,770 +0.14(+1.64%)
Apr 07, 2021 8.500 8.575 8.465 8.540 10,934 -0.05(-0.58%)
Apr 06, 2021 8.470 8.590 8.370 8.590 8,810 +0.12(+1.48%)
Apr 05, 2021 8.320 8.580 8.320 8.465 36,956 +0.18(+2.11%)
Apr 01, 2021 8.500 8.630 8.250 8.290 74,900 -0.19(-2.24%)
Mar 31, 2021 8.350 8.480 8.230 8.480 22,868 +0.13(+1.56%)
Mar 30, 2021 8.270 8.480 8.200 8.350 11,177 +0.03(+0.36%)
Mar 29, 2021 8.310 8.430 8.200 8.320 30,290 -0.05(-0.60%)
Mar 26, 2021 8.380 8.390 8.290 8.370 15,100 +0.01(+0.12%)
Mar 25, 2021 8.182 8.380 8.170 8.360 8,672 +0.16(+1.95%)
Mar 24, 2021 8.295 8.320 8.185 8.200 29,400 -0.09(-1.03%)
Mar 23, 2021 8.590 8.590 8.230 8.285 37,954 -0.31(-3.66%)
Mar 22, 2021 8.650 8.720 8.530 8.600 29,461 +0.00(+0.00%)
Mar 19, 2021 8.760 8.920 8.490 8.600 29,500 -0.11(-1.21%)
Mar 18, 2021 8.550 8.900 8.460 8.705 14,263 -0.02(-0.17%)
Mar 17, 2021 8.550 8.800 8.410 8.720 93,315 +0.08(+0.93%)
Mar 16, 2021 8.250 8.910 8.250 8.640 49,070 +0.43(+5.24%)
Mar 15, 2021 8.210 8.330 8.160 8.210 28,518 -0.02(-0.27%)
Mar 12, 2021 8.370 8.425 8.232 8.232 13,600 -0.22(-2.64%)
Mar 11, 2021 8.320 8.490 8.320 8.455 35,118 +0.05(+0.65%)
Mar 10, 2021 8.380 8.465 8.300 8.400 16,276 +0.03(+0.36%)
Mar 09, 2021 8.200 8.370 8.180 8.370 28,345 +0.27(+3.31%)
Mar 08, 2021 8.140 8.170 7.560 8.102 27,930 -0.02(-0.22%)
Mar 05, 2021 8.100 8.270 8.010 8.120 26,900 +0.16(+2.01%)
Mar 04, 2021 8.300 8.420 7.960 7.960 41,280 -0.36(-4.33%)
Mar 03, 2021 8.060 8.320 8.060 8.320 13,611 +0.04(+0.48%)
Mar 02, 2021 8.200 8.290 8.100 8.280 20,055 -0.01(-0.06%)
Mar 01, 2021 7.923 8.330 7.923 8.285 23,308 +0.31(+3.89%)
Feb 26, 2021 8.030 8.100 7.920 7.975 64,900 -0.03(-0.41%)
Feb 25, 2021 8.100 8.110 7.940 8.008 30,868 -0.18(-2.23%)
Feb 24, 2021 8.120 8.200 8.040 8.190 18,556 +0.07(+0.86%)
Feb 23, 2021 8.265 8.265 8.120 8.120 27,154 -0.22(-2.64%)
Feb 22, 2021 8.400 8.420 8.300 8.340 16,023 -0.11(-1.30%)
Feb 19, 2021 8.540 8.540 8.450 8.450 29,300 -0.09(-1.05%)
Feb 18, 2021 8.530 8.690 8.460 8.540 19,895 -0.07(-0.81%)
Feb 17, 2021 8.410 8.700 8.410 8.610 6,837 +0.04(+0.52%)
Feb 16, 2021 8.670 8.700 8.510 8.566 20,978 -0.34(-3.87%)
Feb 12, 2021 8.490 9.010 8.490 8.910 52,700 -0.06(-0.67%)
Feb 11, 2021 8.900 9.130 8.710 8.970 18,048 -0.06(-0.66%)
Feb 10, 2021 9.510 9.510 8.940 9.030 52,490 -0.08(-0.88%)
Feb 09, 2021 8.830 9.240 8.830 9.110 27,868 +0.29(+3.23%)
Feb 08, 2021 9.020 9.020 8.730 8.825 29,555 +0.08(+0.97%)
Feb 05, 2021 8.945 9.040 8.740 8.740 25,500 -0.16(-1.80%)
Feb 04, 2021 8.850 8.967 8.820 8.900 18,518 -0.24(-2.63%)
Feb 03, 2021 9.025 9.150 8.970 9.140 348,144 +0.27(+3.04%)
Feb 02, 2021 9.000 9.210 8.870 8.870 247,260 -0.28(-3.04%)
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.