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 )

10.84 +0.19 (+1.78%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
May 23, 2024 10.62 10.84 10.62 10.84 37,681 +0.19(+1.78%)
May 22, 2024 10.62 10.72 10.56 10.65 27,996 -0.02(-0.19%)
May 21, 2024 10.60 11.02 10.60 10.67 7,502 -0.24(-2.20%)
May 20, 2024 10.94 10.97 10.90 10.91 27,764 -0.12(-1.04%)
May 17, 2024 11.04 11.08 10.96 11.03 6,129 -0.24(-2.17%)
May 16, 2024 10.80 11.27 10.80 11.27 18,941 +0.39(+3.58%)
May 15, 2024 11.00 11.08 10.74 10.88 15,042 +0.07(+0.60%)
May 14, 2024 10.83 11.00 10.60 10.81 8,315 +0.01(+0.14%)
May 13, 2024 10.89 10.93 10.65 10.80 10,271 +0.01(+0.09%)
May 10, 2024 10.35 10.88 10.35 10.79 15,581 +0.04(+0.37%)
May 09, 2024 10.69 10.85 10.53 10.75 6,683 +0.20(+1.90%)
May 08, 2024 10.69 10.78 10.52 10.55 9,136 -0.08(-0.75%)
May 07, 2024 10.71 10.81 10.61 10.63 9,896 -0.15(-1.39%)
May 06, 2024 10.90 10.99 10.73 10.78 12,268 -0.13(-1.19%)
May 03, 2024 10.88 11.00 10.52 10.91 19,015 +0.17(+1.54%)
May 02, 2024 10.73 10.79 10.62 10.74 15,923 +0.52(+5.08%)
May 01, 2024 10.59 11.09 10.08 10.23 9,943 -0.07(-0.72%)
Apr 30, 2024 10.77 10.77 10.30 10.30 12,580 -0.35(-3.31%)
Apr 29, 2024 10.71 10.80 10.49 10.65 6,717 -0.04(-0.35%)
Apr 26, 2024 10.70 10.79 10.48 10.69 32,405 +0.08(+0.75%)
Apr 25, 2024 10.72 10.73 10.52 10.61 12,064 -0.30(-2.75%)
Apr 24, 2024 10.79 11.00 10.79 10.91 18,670 -0.16(-1.45%)
Apr 23, 2024 10.80 11.07 10.71 11.07 11,600 +0.27(+2.50%)
Apr 22, 2024 10.50 10.80 10.46 10.80 11,913 +0.28(+2.66%)
Apr 19, 2024 10.79 10.79 10.26 10.52 177,110 -0.42(-3.84%)
Apr 18, 2024 11.31 11.31 10.90 10.94 6,297 -0.22(-1.97%)
Apr 17, 2024 11.54 11.54 11.12 11.16 9,145 +0.16(+1.45%)
Apr 16, 2024 11.24 11.41 11.00 11.00 7,443 -0.34(-3.00%)
Apr 15, 2024 11.52 11.53 11.34 11.34 13,446 -0.35(-2.99%)
Apr 12, 2024 11.32 11.76 11.32 11.69 7,731 -0.03(-0.26%)
Apr 11, 2024 11.45 11.72 11.45 11.72 11,505 -0.03(-0.26%)
Apr 10, 2024 11.72 11.94 11.53 11.75 10,730 -0.16(-1.34%)
Apr 09, 2024 11.74 11.91 11.73 11.91 10,663 +0.18(+1.53%)
Apr 08, 2024 11.39 11.73 11.39 11.73 19,378 +0.12(+1.03%)
Apr 05, 2024 11.40 11.94 11.40 11.61 19,669 -0.24(-2.03%)
Apr 04, 2024 11.75 11.93 11.63 11.85 33,936 +0.19(+1.63%)
Apr 03, 2024 11.95 11.95 11.57 11.66 12,961 +0.04(+0.35%)
Apr 02, 2024 11.58 11.80 11.57 11.62 6,139 -0.13(-1.11%)
Apr 01, 2024 12.30 12.30 11.63 11.75 24,507 -0.40(-3.29%)
Mar 28, 2024 11.85 12.28 11.84 12.15 13,361 +0.49(+4.20%)
Mar 27, 2024 11.50 11.66 11.48 11.66 13,991 +0.19(+1.70%)
Mar 26, 2024 11.18 11.55 11.15 11.47 17,406 +0.26(+2.28%)
Mar 25, 2024 11.05 11.43 11.05 11.21 15,115 -0.13(-1.15%)
Mar 22, 2024 11.41 11.41 11.20 11.34 16,882 -0.00(-0.01%)
Mar 21, 2024 11.30 11.47 11.27 11.34 22,061 -0.04(-0.34%)
Mar 20, 2024 11.57 11.57 11.10 11.38 7,621 +0.15(+1.34%)
Mar 19, 2024 11.25 11.36 11.15 11.23 28,051 -0.25(-2.18%)
Mar 18, 2024 11.45 11.67 11.20 11.48 7,305 +0.12(+1.06%)
Mar 15, 2024 11.05 11.60 11.05 11.36 9,191 -0.10(-0.89%)
Mar 14, 2024 11.05 11.64 11.05 11.46 23,811 +0.25(+2.25%)
Mar 13, 2024 11.25 11.41 11.16 11.21 4,406 +0.12(+1.05%)
Mar 12, 2024 10.81 11.21 10.81 11.09 12,241 -0.23(-2.00%)
Mar 11, 2024 11.02 11.32 10.90 11.32 7,395 -0.02(-0.18%)
Mar 08, 2024 11.23 11.34 11.18 11.34 6,059 -0.01(-0.04%)
Mar 07, 2024 11.16 11.41 11.16 11.35 10,611 +0.21(+1.84%)
Mar 06, 2024 11.14 11.30 11.08 11.14 12,111 -0.02(-0.18%)
Mar 05, 2024 10.95 11.16 10.92 11.16 19,398 +0.08(+0.72%)
Mar 04, 2024 10.94 11.12 10.93 11.08 5,903 +0.19(+1.74%)
Mar 01, 2024 11.30 11.33 10.89 10.89 11,101 -0.27(-2.45%)
Feb 29, 2024 10.80 11.30 10.72 11.16 22,265 +0.53(+5.02%)
Feb 28, 2024 11.08 11.08 10.62 10.63 54,079 -0.40(-3.63%)
Feb 27, 2024 11.02 11.11 10.95 11.03 23,184 -0.13(-1.16%)
Feb 26, 2024 11.24 11.27 11.11 11.16 9,195 -0.21(-1.85%)
Feb 23, 2024 11.15 11.37 11.13 11.37 8,431 +0.31(+2.80%)
Feb 22, 2024 10.94 11.15 10.94 11.06 6,198 -0.08(-0.72%)
Feb 21, 2024 11.21 11.27 11.14 11.14 7,047 -0.12(-1.07%)
Feb 20, 2024 11.19 11.37 11.19 11.26 9,038 +0.07(+0.63%)
Feb 16, 2024 11.10 11.19 11.09 11.19 4,880 +0.02(+0.18%)
Feb 15, 2024 11.05 11.17 10.97 11.17 12,453 +0.10(+0.93%)
Feb 14, 2024 11.10 11.14 10.97 11.07 8,747 +0.16(+1.44%)
Feb 13, 2024 11.10 11.19 10.91 10.91 14,711 -0.38(-3.37%)
Feb 12, 2024 11.00 11.32 11.00 11.29 14,779 +0.16(+1.48%)
Feb 09, 2024 11.26 11.51 11.04 11.12 12,439 -0.20(-1.72%)
Feb 08, 2024 11.55 11.60 11.31 11.32 33,804 -0.30(-2.62%)
Feb 07, 2024 11.32 11.66 11.27 11.62 9,406 +0.21(+1.88%)
Feb 06, 2024 11.16 11.44 11.16 11.41 25,560 +0.18(+1.60%)
Feb 05, 2024 11.10 11.35 11.10 11.23 14,948 -0.12(-1.06%)
Feb 02, 2024 11.26 11.38 11.23 11.35 21,726 -0.09(-0.79%)
Feb 01, 2024 11.44 11.51 11.24 11.44 19,001 -0.04(-0.35%)
Jan 31, 2024 11.25 11.66 11.00 11.48 15,857 +0.17(+1.46%)
Jan 30, 2024 11.17 11.40 11.17 11.31 7,001 +0.21(+1.85%)
Jan 29, 2024 11.22 11.33 11.03 11.11 14,550 -0.21(-1.86%)
Jan 26, 2024 10.87 11.34 10.87 11.32 27,925 +0.42(+3.88%)
Jan 25, 2024 10.86 10.95 10.78 10.90 5,631 +0.24(+2.23%)
Jan 24, 2024 11.04 11.04 10.64 10.66 14,190 -0.29(-2.60%)
Jan 23, 2024 10.95 11.05 10.82 10.95 11,521 -0.27(-2.36%)
Jan 22, 2024 11.68 11.68 11.14 11.21 6,102 -0.27(-2.35%)
Jan 19, 2024 10.75 11.48 10.75 11.48 14,143 +0.39(+3.52%)
Jan 18, 2024 10.87 11.09 10.86 11.09 14,249 +0.26(+2.40%)
Jan 17, 2024 10.15 10.98 10.15 10.83 49,533 -0.02(-0.18%)
Jan 16, 2024 11.08 11.09 10.85 10.85 9,522 -0.25(-2.25%)
Jan 12, 2024 11.30 11.30 11.06 11.10 36,399 -0.07(-0.63%)
Jan 11, 2024 11.04 11.26 11.03 11.17 16,508 +0.14(+1.27%)
Jan 10, 2024 10.87 11.03 10.84 11.03 7,551 +0.25(+2.32%)
Jan 09, 2024 10.88 10.97 10.78 10.78 28,020 -0.33(-3.01%)
Jan 08, 2024 11.56 11.56 10.77 11.11 7,168 -0.03(-0.23%)
Jan 05, 2024 10.25 11.30 10.25 11.14 14,745 +0.11(+1.00%)
Jan 04, 2024 11.01 11.03 10.84 11.03 20,489 +0.11(+1.01%)
Jan 03, 2024 10.35 11.17 10.35 10.92 5,241 -0.10(-0.87%)
Jan 02, 2024 11.18 11.20 10.82 11.02 14,113 -0.28(-2.51%)
Dec 29, 2023 11.20 11.36 11.14 11.30 17,949 +0.01(+0.09%)
Dec 28, 2023 11.33 11.48 11.29 11.29 20,018 -0.13(-1.14%)
Dec 27, 2023 10.86 11.44 10.86 11.42 9,789 +0.17(+1.48%)
Dec 26, 2023 11.18 11.26 11.11 11.25 9,901 +0.03(+0.26%)
Dec 22, 2023 11.10 11.35 11.10 11.22 23,791 +0.13(+1.22%)
Dec 21, 2023 10.78 11.09 10.72 11.09 30,289 +0.42(+3.94%)
Dec 20, 2023 10.80 10.93 10.67 10.67 15,140 -0.10(-0.93%)
Dec 19, 2023 10.92 10.95 10.64 10.77 8,883 -0.07(-0.65%)
Dec 18, 2023 10.72 10.94 10.72 10.84 13,677 +0.09(+0.84%)
Dec 15, 2023 11.02 11.02 10.75 10.75 13,581 -0.19(-1.74%)
Dec 14, 2023 10.49 10.94 10.39 10.94 13,444 +0.37(+3.50%)
Dec 13, 2023 10.09 10.57 10.04 10.57 9,357 +0.68(+6.88%)
Dec 12, 2023 9.800 10.61 9.800 9.890 33,019 +0.08(+0.82%)
Dec 11, 2023 9.870 9.967 9.800 9.810 26,116 -0.23(-2.29%)
Dec 08, 2023 9.940 10.07 9.890 10.04 20,780 -0.01(-0.10%)
Dec 07, 2023 9.970 10.06 9.970 10.05 3,873 -0.16(-1.57%)
Dec 06, 2023 10.10 10.26 10.02 10.21 11,371 +0.24(+2.41%)
Dec 05, 2023 9.511 9.990 9.511 9.970 11,188 -0.03(-0.30%)
Dec 04, 2023 10.17 10.32 9.810 10.00 19,041 -0.33(-3.17%)
Dec 01, 2023 10.20 10.61 10.06 10.33 10,210 +0.25(+2.44%)
Nov 30, 2023 9.830 10.11 9.780 10.08 12,544 +0.15(+1.48%)
Nov 29, 2023 10.00 10.02 9.850 9.935 31,940 -0.08(-0.85%)
Nov 28, 2023 9.770 10.02 9.770 10.02 18,102 +0.12(+1.21%)
Nov 27, 2023 9.910 10.03 9.819 9.900 48,249 -0.06(-0.60%)
Nov 24, 2023 9.940 9.970 9.920 9.960 7,313 +0.07(+0.71%)
Nov 22, 2023 9.990 10.01 9.840 9.890 18,404 -0.07(-0.70%)
Nov 21, 2023 9.600 9.980 9.600 9.960 40,234 -0.14(-1.43%)
Nov 20, 2023 9.780 10.11 9.780 10.11 14,151 +0.26(+2.64%)
Nov 17, 2023 9.890 9.890 9.750 9.845 12,164 +0.04(+0.36%)
Nov 16, 2023 9.760 9.960 9.745 9.810 18,091 -0.08(-0.84%)
Nov 15, 2023 9.870 10.07 9.700 9.893 15,487 +0.17(+1.78%)
Nov 14, 2023 9.632 9.785 9.560 9.720 7,862 +0.26(+2.75%)
Nov 13, 2023 9.574 9.650 9.460 9.460 6,635 -0.15(-1.56%)
Nov 10, 2023 9.585 9.670 9.540 9.610 4,147 -0.01(-0.10%)
Nov 09, 2023 9.870 9.875 9.585 9.620 17,952 -0.08(-0.82%)
Nov 08, 2023 9.880 9.910 9.640 9.700 6,227 -0.12(-1.22%)
Nov 07, 2023 9.830 9.990 9.660 9.820 5,915 +0.02(+0.20%)
Nov 06, 2023 10.07 10.19 9.800 9.800 8,959 -0.20(-2.05%)
Nov 03, 2023 10.05 10.60 9.990 10.01 11,312 +0.39(+4.00%)
Nov 02, 2023 9.050 9.990 9.050 9.620 4,413 -0.11(-1.08%)
Nov 01, 2023 9.485 9.735 9.455 9.725 6,640 +0.65(+7.13%)
Oct 31, 2023 9.145 9.240 9.045 9.078 21,579 -0.21(-2.23%)
Oct 30, 2023 9.385 9.460 9.204 9.285 11,097 -0.06(-0.70%)
Oct 27, 2023 9.410 9.475 9.310 9.350 17,507 -0.05(-0.53%)
Oct 26, 2023 9.152 9.400 9.152 9.400 13,841 +0.06(+0.65%)
Oct 25, 2023 8.900 9.400 8.900 9.339 18,380 +0.22(+2.41%)
Oct 24, 2023 9.000 9.290 8.950 9.120 16,910 +0.12(+1.29%)
Oct 23, 2023 9.135 9.167 9.004 9.004 7,875 -0.09(-1.03%)
Oct 20, 2023 9.221 9.221 8.940 9.098 13,314 -0.35(-3.72%)
Oct 19, 2023 9.471 9.480 9.150 9.450 10,257 -0.21(-2.17%)
Oct 18, 2023 9.396 9.660 9.310 9.660 7,160 +0.03(+0.31%)
Oct 17, 2023 9.405 9.750 9.330 9.630 18,558 +0.27(+2.89%)
Oct 16, 2023 9.210 9.400 9.210 9.360 16,527 +0.31(+3.43%)
Oct 13, 2023 9.050 9.161 8.860 9.050 25,526 -0.09(-1.04%)
Oct 12, 2023 9.310 9.310 9.070 9.145 15,550 -0.21(-2.19%)
Oct 11, 2023 9.460 9.820 9.350 9.350 14,600 -0.32(-3.31%)
Oct 10, 2023 9.320 9.730 9.320 9.670 15,165 +0.35(+3.76%)
Oct 09, 2023 9.259 9.320 8.955 9.320 6,073 -0.22(-2.35%)
Oct 06, 2023 9.400 9.544 9.290 9.544 34,977 -0.13(-1.30%)
Oct 05, 2023 9.598 9.780 9.598 9.670 9,299 -0.11(-1.12%)
Oct 04, 2023 9.650 9.880 9.615 9.780 14,251 +0.15(+1.56%)
Oct 03, 2023 9.850 9.850 9.400 9.630 17,550 -0.26(-2.63%)
Oct 02, 2023 9.850 9.890 9.670 9.890 11,605 +0.04(+0.41%)
Sep 29, 2023 10.04 10.15 9.850 9.850 11,406 -0.41(-4.04%)
Sep 28, 2023 10.23 10.46 9.950 10.27 17,480 -0.17(-1.62%)
Sep 27, 2023 10.45 10.60 10.34 10.43 16,993 -0.15(-1.38%)
Sep 26, 2023 10.84 10.89 10.52 10.58 11,067 -0.27(-2.49%)
Sep 25, 2023 10.81 10.93 10.71 10.85 5,040 +0.01(+0.09%)
Sep 22, 2023 10.68 11.09 10.68 10.84 58,305 -0.29(-2.61%)
Sep 21, 2023 11.04 11.18 11.04 11.13 4,098 +0.01(+0.09%)
Sep 20, 2023 11.15 11.28 11.04 11.12 11,981 +0.06(+0.54%)
Sep 19, 2023 10.65 11.15 10.65 11.06 8,987 +0.08(+0.73%)
Sep 18, 2023 10.72 10.98 10.67 10.98 23,056 +0.06(+0.55%)
Sep 15, 2023 10.87 10.92 10.76 10.92 15,438 +0.00(+0.00%)
Sep 14, 2023 10.87 10.95 10.85 10.92 5,605 -0.12(-1.09%)
Sep 13, 2023 10.99 11.11 10.85 11.04 12,069 +0.04(+0.36%)
Sep 12, 2023 10.84 11.11 10.84 11.00 9,157 -0.15(-1.35%)
Sep 11, 2023 11.00 11.15 10.97 11.15 9,346 +0.12(+1.09%)
Sep 08, 2023 10.80 11.03 10.78 11.03 6,095 +0.12(+1.10%)
Sep 07, 2023 10.96 10.96 10.72 10.91 21,513 +0.03(+0.28%)
Sep 06, 2023 10.86 10.88 10.72 10.88 10,856 -0.14(-1.27%)
Sep 05, 2023 11.20 11.33 10.75 11.02 6,121 -0.33(-2.91%)
Sep 01, 2023 11.39 11.46 11.26 11.35 21,763 +0.15(+1.34%)
Aug 31, 2023 11.75 11.75 11.20 11.20 16,387 -0.78(-6.51%)
Aug 30, 2023 11.90 11.98 11.76 11.98 5,149 +0.21(+1.78%)
Aug 29, 2023 11.77 11.85 11.74 11.77 14,120 -0.24(-2.00%)
Aug 28, 2023 11.94 12.01 11.84 12.01 4,625 +0.12(+1.01%)
Aug 25, 2023 11.88 11.95 11.88 11.89 5,002 -0.05(-0.42%)
Aug 24, 2023 11.79 11.94 11.71 11.94 12,979 +0.17(+1.41%)
Aug 23, 2023 11.49 11.81 11.21 11.77 7,836 +0.64(+5.79%)
Aug 22, 2023 10.84 11.13 10.84 11.13 6,869 +0.24(+2.20%)
Aug 21, 2023 11.09 11.12 10.89 10.89 4,720 -0.40(-3.54%)
Aug 18, 2023 11.22 11.29 11.16 11.29 19,787 +0.07(+0.62%)
Aug 17, 2023 11.38 11.55 11.22 11.22 9,370 -0.32(-2.77%)
Aug 16, 2023 11.62 11.69 11.54 11.54 44,479 -0.05(-0.45%)
Aug 15, 2023 11.47 11.68 11.39 11.59 12,554 -0.03(-0.24%)
Aug 14, 2023 11.42 11.62 11.38 11.62 16,657 +0.05(+0.48%)
Aug 11, 2023 11.63 11.77 11.50 11.56 13,183 +0.01(+0.05%)
Aug 10, 2023 11.61 11.78 11.51 11.56 7,805 -0.00(-0.01%)
Aug 09, 2023 11.60 11.62 11.53 11.56 25,405 -0.07(-0.60%)
Aug 08, 2023 11.50 11.63 11.38 11.63 16,024 +0.13(+1.13%)
Aug 07, 2023 11.48 11.70 11.47 11.50 10,992 +0.11(+0.97%)
Aug 04, 2023 11.26 11.41 11.17 11.39 13,737 +0.19(+1.70%)
Aug 03, 2023 11.44 11.44 11.00 11.20 12,912 -0.37(-3.20%)
Aug 02, 2023 11.50 11.64 11.40 11.57 9,186 -0.04(-0.35%)
Aug 01, 2023 11.36 11.87 11.36 11.61 4,147 -0.25(-2.07%)
Jul 31, 2023 11.93 11.94 11.77 11.86 16,580 -0.00(-0.03%)
Jul 28, 2023 11.99 12.08 11.86 11.86 6,325 -0.10(-0.79%)
Jul 27, 2023 11.96 12.13 11.88 11.96 6,300 +0.07(+0.63%)
Jul 26, 2023 11.93 11.93 11.80 11.88 7,005 +0.18(+1.54%)
Jul 25, 2023 11.70 11.91 11.68 11.70 4,115 -0.08(-0.68%)
Jul 24, 2023 11.90 11.92 11.78 11.78 13,177 +0.43(+3.79%)
Jul 21, 2023 11.72 11.86 11.35 11.35 25,034 -0.28(-2.39%)
Jul 20, 2023 11.48 11.63 11.44 11.63 6,393 -0.00(-0.02%)
Jul 19, 2023 11.70 11.70 11.50 11.63 20,386 -0.32(-2.68%)
Jul 18, 2023 11.91 11.95 11.77 11.95 9,808 +0.13(+1.10%)
Jul 17, 2023 11.80 11.90 11.71 11.82 4,754 -0.08(-0.67%)
Jul 14, 2023 11.80 11.94 11.80 11.90 6,704 -0.01(-0.08%)
Jul 13, 2023 11.71 11.91 11.65 11.91 6,158 +0.24(+2.06%)
Jul 12, 2023 11.45 11.67 11.43 11.67 10,194 +0.33(+2.91%)
Jul 11, 2023 11.29 11.34 11.15 11.34 11,466 +0.10(+0.89%)
Jul 10, 2023 11.22 11.25 11.14 11.24 4,350 -0.21(-1.83%)
Jul 07, 2023 10.35 11.45 10.35 11.45 21,400 +0.47(+4.28%)
Jul 06, 2023 10.63 11.27 10.63 10.98 20,821 -0.92(-7.73%)
Jul 05, 2023 11.18 11.90 11.03 11.90 13,766 +0.51(+4.50%)
Jul 03, 2023 11.45 11.77 11.34 11.39 1,448 -0.05(-0.45%)
Jun 30, 2023 11.48 11.81 11.22 11.44 23,820 -0.01(-0.09%)
Jun 29, 2023 11.50 11.80 11.17 11.45 47,111 +0.06(+0.53%)
Jun 28, 2023 11.30 11.39 11.20 11.39 4,086 -0.05(-0.44%)
Jun 27, 2023 11.28 11.69 11.28 11.44 10,124 -0.02(-0.17%)
Jun 26, 2023 11.28 11.46 11.21 11.46 13,900 +0.11(+0.97%)
Jun 23, 2023 11.07 11.40 11.07 11.35 8,061 -0.11(-0.96%)
Jun 22, 2023 11.51 11.62 11.43 11.46 24,443 -0.16(-1.38%)
Jun 21, 2023 11.56 11.65 11.51 11.62 6,398 +0.04(+0.35%)
Jun 20, 2023 11.64 11.64 11.57 11.58 2,019 -0.03(-0.26%)
Jun 16, 2023 11.58 11.75 11.55 11.61 27,406 -0.02(-0.17%)
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.