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, 2018 8.470 8.470 8.270 8.405 39,270 -0.11(-1.29%)
May 30, 2018 8.495 8.560 8.430 8.515 34,841 +0.07(+0.83%)
May 29, 2018 8.680 8.680 8.360 8.445 17,236 -0.08(-0.94%)
May 25, 2018 8.525 8.525 8.525 0 +0.02(+0.21%)
May 24, 2018 8.980 8.980 8.420 8.508 25,358 -0.25(-2.88%)
May 23, 2018 8.490 8.960 8.490 8.760 24,727 +0.21(+2.40%)
May 22, 2018 8.461 8.600 8.390 8.555 30,258 +0.23(+2.82%)
May 21, 2018 8.500 8.680 8.300 8.320 22,765 -0.42(-4.81%)
May 18, 2018 8.850 8.850 8.530 8.740 108,281 -0.10(-1.08%)
May 17, 2018 8.490 8.930 8.490 8.835 76,224 -0.05(-0.62%)
May 16, 2018 8.500 8.890 8.500 8.890 45,820 +0.20(+2.30%)
May 15, 2018 8.430 8.772 8.430 8.690 75,054 -0.02(-0.23%)
May 14, 2018 8.800 8.860 8.665 8.710 122,156 +0.03(+0.35%)
May 11, 2018 8.850 8.850 8.500 8.680 34,886 -0.04(-0.52%)
May 10, 2018 8.280 8.850 8.280 8.725 39,391 +0.46(+5.50%)
May 09, 2018 8.350 8.355 8.230 8.270 42,931 -0.12(-1.37%)
May 08, 2018 8.100 8.450 8.050 8.385 76,908 +0.29(+3.52%)
May 07, 2018 8.190 8.200 8.050 8.100 53,369 -0.05(-0.61%)
May 04, 2018 8.290 8.390 8.150 8.150 48,624 -0.23(-2.74%)
May 03, 2018 8.780 8.788 8.270 8.380 64,380 -0.47(-5.31%)
May 02, 2018 8.934 9.030 8.840 8.850 30,265 -0.08(-0.90%)
May 01, 2018 9.150 9.150 8.900 8.930 21,784 -0.13(-1.43%)
Apr 30, 2018 8.886 9.170 8.850 9.060 14,855 -0.08(-0.88%)
Apr 27, 2018 9.000 9.140 8.840 9.140 21,928 +0.18(+1.95%)
Apr 26, 2018 8.990 9.030 8.800 8.965 22,468 -0.02(-0.23%)
Apr 25, 2018 8.800 8.990 8.770 8.986 35,116 +0.05(+0.51%)
Apr 24, 2018 9.140 9.140 8.830 8.940 21,345 -0.05(-0.56%)
Apr 23, 2018 9.430 9.430 8.988 8.990 22,365 -0.12(-1.32%)
Apr 20, 2018 9.030 9.200 9.020 9.110 10,255 +0.02(+0.22%)
Apr 19, 2018 9.860 9.860 9.090 9.090 24,245 -0.55(-5.75%)
Apr 18, 2018 9.680 9.715 9.610 9.645 13,325 -0.09(-0.87%)
Apr 17, 2018 9.400 9.810 9.400 9.730 11,573 -0.01(-0.10%)
Apr 16, 2018 9.250 9.860 9.250 9.740 57,500 +0.16(+1.67%)
Apr 13, 2018 9.550 9.681 9.510 9.580 7,453 -0.04(-0.42%)
Apr 12, 2018 9.415 9.760 9.330 9.620 38,660 +0.31(+3.33%)
Apr 11, 2018 9.020 9.436 9.020 9.310 9,340 +0.11(+1.20%)
Apr 10, 2018 8.750 9.200 8.750 9.200 32,877 +0.12(+1.38%)
Apr 09, 2018 9.060 9.360 9.010 9.075 11,564 -0.02(-0.17%)
Apr 06, 2018 9.650 9.650 9.047 9.090 17,480 -0.28(-2.99%)
Apr 05, 2018 9.024 9.650 9.024 9.370 48,711 +0.16(+1.74%)
Apr 04, 2018 9.250 9.310 9.120 9.210 14,205 -0.03(-0.32%)
Apr 03, 2018 9.170 9.310 9.090 9.240 23,131 +0.08(+0.87%)
Apr 02, 2018 9.620 9.620 9.130 9.160 25,274 -0.17(-1.82%)
Mar 29, 2018 9.330 9.330 9.330 0 -0.05(-0.53%)
Mar 28, 2018 9.350 9.510 9.350 9.380 54,571 +0.09(+0.96%)
Mar 27, 2018 9.068 9.480 8.970 9.290 65,537 -0.08(-0.85%)
Mar 26, 2018 9.280 9.480 9.210 9.370 13,530 -0.02(-0.21%)
Mar 23, 2018 9.880 9.880 9.390 9.390 59,922 -0.12(-1.26%)
Mar 22, 2018 9.640 9.840 9.480 9.510 257,371 -0.21(-2.16%)
Mar 21, 2018 9.170 9.850 9.170 9.720 36,286 +0.21(+2.21%)
Mar 20, 2018 9.290 9.510 9.290 9.510 14,641 +0.10(+1.06%)
Mar 19, 2018 9.250 9.410 9.040 9.410 18,121 -0.09(-0.95%)
Mar 16, 2018 9.590 9.590 9.230 9.500 24,444 +0.15(+1.64%)
Mar 15, 2018 9.400 9.510 9.330 9.347 36,683 -0.17(-1.82%)
Mar 14, 2018 9.375 9.530 9.220 9.520 42,802 +0.04(+0.42%)
Mar 13, 2018 9.370 9.590 9.370 9.480 13,665 -0.04(-0.47%)
Mar 12, 2018 9.350 9.622 9.350 9.525 51,800 +0.17(+1.76%)
Mar 09, 2018 9.130 9.360 9.130 9.360 40,343 +0.26(+2.86%)
Mar 08, 2018 9.040 9.100 8.530 9.100 19,472 +0.20(+2.25%)
Mar 07, 2018 8.740 8.980 8.740 8.900 138,891 +0.10(+1.14%)
Mar 06, 2018 8.800 9.020 8.800 8.800 23,286 -0.06(-0.68%)
Mar 05, 2018 8.800 8.860 8.670 8.860 18,554 -0.06(-0.67%)
Mar 02, 2018 8.953 8.970 8.680 8.920 25,000 -0.09(-0.94%)
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.