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 )

10.65 -0.02 (-0.19%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 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 31, 2012 8.820 8.820 8.668 8.668 8,278 -0.16(-1.83%)
May 30, 2012 8.850 8.910 8.760 8.830 6,171 -0.19(-2.11%)
May 29, 2012 8.860 9.020 8.860 9.020 8,267 +0.16(+1.78%)
May 25, 2012 9.020 9.020 8.850 8.862 12,643 -0.08(-0.87%)
May 24, 2012 8.960 9.030 8.850 8.940 4,244 -0.01(-0.11%)
May 23, 2012 9.160 9.160 8.920 8.950 3,992 -0.30(-3.24%)
May 22, 2012 9.330 9.390 9.220 9.250 11,162 -0.10(-1.07%)
May 21, 2012 9.160 9.490 9.160 9.350 16,629 +0.16(+1.74%)
May 18, 2012 9.400 9.510 9.080 9.190 61,427 -0.19(-2.03%)
May 17, 2012 9.390 9.430 9.210 9.380 10,956 -0.09(-0.95%)
May 16, 2012 8.990 9.550 8.990 9.470 20,459 +0.25(+2.71%)
May 15, 2012 9.250 9.310 9.080 9.220 31,253 +0.10(+1.10%)
May 14, 2012 9.170 9.220 9.080 9.120 17,408 -0.32(-3.39%)
May 11, 2012 9.540 9.580 9.440 9.440 5,922 -0.21(-2.18%)
May 10, 2012 9.530 9.730 9.530 9.650 16,424 +0.06(+0.63%)
May 09, 2012 9.800 9.800 9.580 9.590 11,758 -0.29(-2.94%)
May 08, 2012 10.01 10.01 9.800 9.880 11,677 -0.25(-2.47%)
May 07, 2012 10.06 10.13 9.980 10.13 6,346 +0.10(+1.00%)
May 04, 2012 10.02 10.04 9.950 10.03 7,809 -0.12(-1.18%)
May 03, 2012 10.22 10.25 10.11 10.15 4,477 -0.11(-1.07%)
May 02, 2012 10.20 10.30 10.08 10.26 40,056 +0.11(+1.08%)
May 01, 2012 10.10 10.64 10.10 10.15 5,848 -0.03(-0.29%)
Apr 30, 2012 10.16 10.23 10.09 10.18 8,586 +0.00(+0.00%)
Apr 27, 2012 10.08 10.21 10.08 10.18 31,753 +0.07(+0.69%)
Apr 26, 2012 10.02 10.11 10.00 10.11 11,340 -0.06(-0.63%)
Apr 25, 2012 10.14 10.23 10.14 10.17 14,063 -0.01(-0.06%)
Apr 24, 2012 10.30 10.30 10.07 10.18 31,556 -0.22(-2.12%)
Apr 23, 2012 10.33 10.44 10.29 10.40 5,190 +0.06(+0.58%)
Apr 20, 2012 10.00 10.34 10.00 10.34 26,252 +0.32(+3.19%)
Apr 19, 2012 10.16 10.20 10.02 10.02 9,248 -0.18(-1.76%)
Apr 18, 2012 10.22 10.30 10.19 10.20 6,099 -0.03(-0.29%)
Apr 17, 2012 10.20 10.37 10.12 10.23 36,203 +0.28(+2.81%)
Apr 16, 2012 9.610 10.02 9.610 9.950 3,256 -0.23(-2.26%)
Apr 13, 2012 10.20 10.33 10.13 10.18 25,462 -0.15(-1.41%)
Apr 12, 2012 10.45 10.59 10.27 10.33 38,542 -0.01(-0.14%)
Apr 11, 2012 10.04 10.78 10.04 10.34 10,261 -0.10(-0.96%)
Apr 10, 2012 10.51 10.58 10.35 10.44 12,149 -0.12(-1.14%)
Apr 09, 2012 10.50 10.94 10.50 10.56 12,214 -0.38(-3.47%)
Apr 05, 2012 10.59 11.30 10.45 10.94 6,528 -0.01(-0.09%)
Apr 04, 2012 11.00 12.01 10.55 10.95 17,295 -1.23(-10.10%)
Apr 03, 2012 11.36 12.50 11.17 12.18 900 -21.77(-64.12%)
Apr 02, 2012 33.70 33.95 33.59 33.95 5,352 -0.05(-0.15%)
Mar 30, 2012 31.87 34.00 31.39 34.00 8,281 +2.47(+7.83%)
Mar 29, 2012 31.15 31.80 31.15 31.53 9,521 +0.21(+0.67%)
Mar 28, 2012 30.76 31.79 30.76 31.32 14,625 -0.15(-0.48%)
Mar 27, 2012 28.83 31.47 28.83 31.47 12,980 +0.68(+2.21%)
Mar 26, 2012 30.77 30.81 30.62 30.79 3,623 +0.56(+1.85%)
Mar 23, 2012 29.49 30.23 29.49 30.23 1,449 +0.75(+2.54%)
Mar 22, 2012 29.96 29.96 29.45 29.48 3,813 -0.90(-2.96%)
Mar 21, 2012 30.44 30.46 30.30 30.38 9,325 +0.33(+1.10%)
Mar 20, 2012 30.00 30.27 29.61 30.05 4,412 +0.03(+0.10%)
Mar 19, 2012 30.02 30.02 30.02 30.02 169 +0.26(+0.87%)
Mar 16, 2012 29.74 29.78 29.55 29.76 2,863 +0.24(+0.81%)
Mar 15, 2012 29.46 29.67 29.36 29.52 2,506 +0.09(+0.31%)
Mar 14, 2012 29.43 29.43 29.43 29.43 220 +0.01(+0.03%)
Mar 13, 2012 29.35 29.42 29.15 29.42 2,962 +0.43(+1.48%)
Mar 12, 2012 29.28 29.28 28.83 28.99 3,343 +0.02(+0.07%)
Mar 09, 2012 29.52 29.52 28.97 28.97 294 -0.07(-0.24%)
Mar 08, 2012 28.58 29.04 28.58 29.04 2,145 +0.61(+2.15%)
Mar 07, 2012 28.56 28.56 28.39 28.43 1,204 -0.06(-0.21%)
Mar 06, 2012 28.50 28.58 28.48 28.49 1,684 -0.56(-1.93%)
Mar 05, 2012 28.94 29.40 28.94 29.05 8,723 +0.06(+0.21%)
Mar 02, 2012 28.70 28.99 28.70 28.99 4,800 +0.62(+2.19%)
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.