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 31, 2019 8.980 9.010 8.920 8.980 7,000 -0.26(-2.81%)
May 30, 2019 9.300 9.320 9.210 9.240 21,065 +0.06(+0.65%)
May 29, 2019 8.660 9.180 8.640 9.180 13,460 +0.53(+6.13%)
May 28, 2019 9.080 9.080 8.650 8.650 9,783 -0.36(-4.00%)
May 24, 2019 9.000 9.020 8.830 9.010 28,300 +0.06(+0.67%)
May 23, 2019 8.850 9.050 8.818 8.950 10,548 -0.04(-0.44%)
May 22, 2019 9.190 9.190 8.970 8.990 10,736 -0.22(-2.39%)
May 21, 2019 9.050 9.210 9.030 9.210 14,144 +0.08(+0.88%)
May 20, 2019 9.145 9.200 9.063 9.130 7,477 -0.01(-0.11%)
May 17, 2019 9.200 9.200 9.082 9.140 25,400 -0.05(-0.51%)
May 16, 2019 9.170 9.280 9.150 9.187 9,647 -0.10(-1.11%)
May 15, 2019 9.160 9.290 9.100 9.290 25,817 +0.08(+0.89%)
May 14, 2019 9.040 9.208 8.920 9.208 65,140 +0.16(+1.75%)
May 13, 2019 8.940 9.070 8.650 9.050 50,201 -0.06(-0.66%)
May 10, 2019 8.870 9.130 8.530 9.110 40,100 +0.36(+4.11%)
May 09, 2019 8.420 8.830 8.420 8.750 37,137 -0.02(-0.23%)
May 08, 2019 8.580 8.880 8.580 8.770 11,448 +0.06(+0.69%)
May 07, 2019 8.790 8.790 8.500 8.710 7,446 +0.03(+0.32%)
May 06, 2019 8.830 8.830 8.670 8.682 9,717 +0.00(+0.02%)
May 03, 2019 8.710 8.890 8.510 8.680 14,100 +0.19(+2.24%)
May 02, 2019 8.430 8.680 8.370 8.490 21,924 +0.17(+2.04%)
May 01, 2019 8.350 8.740 8.300 8.320 48,737 -0.29(-3.37%)
Apr 30, 2019 8.700 9.010 8.610 8.610 7,451 +0.13(+1.53%)
Apr 29, 2019 8.550 9.000 8.350 8.480 20,064 -0.03(-0.35%)
Apr 26, 2019 8.830 9.100 8.510 8.510 20,500 -0.23(-2.63%)
Apr 25, 2019 8.300 9.000 8.300 8.740 7,238 -0.05(-0.57%)
Apr 24, 2019 8.615 8.900 8.480 8.790 45,439 +0.04(+0.46%)
Apr 23, 2019 8.640 8.990 8.630 8.750 43,637 -0.07(-0.79%)
Apr 22, 2019 9.350 9.350 8.820 8.820 12,747 +0.09(+1.03%)
Apr 18, 2019 8.900 9.400 8.710 8.730 14,300 -0.07(-0.80%)
Apr 17, 2019 8.840 9.110 8.800 8.800 8,384 -0.10(-1.08%)
Apr 16, 2019 8.760 8.896 8.660 8.896 105,894 +0.15(+1.67%)
Apr 15, 2019 9.130 9.130 8.625 8.750 20,146 -0.20(-2.23%)
Apr 12, 2019 8.755 8.950 8.590 8.950 29,500 +0.38(+4.43%)
Apr 11, 2019 8.828 8.970 8.570 8.570 11,151 -0.33(-3.71%)
Apr 10, 2019 8.779 8.900 8.500 8.900 8,396 +0.08(+0.91%)
Apr 09, 2019 8.360 8.870 8.360 8.820 5,113 +0.31(+3.64%)
Apr 08, 2019 8.650 8.650 8.510 8.510 14,256 +0.14(+1.67%)
Apr 05, 2019 8.445 8.600 8.370 8.370 25,300 +0.11(+1.33%)
Apr 04, 2019 8.450 8.510 8.210 8.260 5,077 -0.17(-2.02%)
Apr 03, 2019 8.690 8.710 8.400 8.430 56,037 -0.16(-1.86%)
Apr 02, 2019 8.790 8.790 8.210 8.590 13,612 -0.16(-1.83%)
Apr 01, 2019 8.200 8.800 8.200 8.750 15,853 +0.47(+5.68%)
Mar 29, 2019 8.340 8.520 8.220 8.280 6,800 -0.15(-1.78%)
Mar 28, 2019 8.480 8.620 8.260 8.430 22,774 -0.27(-3.10%)
Mar 27, 2019 8.450 8.780 8.420 8.700 10,345 +0.14(+1.64%)
Mar 26, 2019 8.390 8.790 8.390 8.560 8,302 -0.14(-1.67%)
Mar 25, 2019 8.480 8.840 8.443 8.705 20,521 +0.17(+1.99%)
Mar 22, 2019 9.020 9.020 8.450 8.535 8,300 -0.35(-3.94%)
Mar 21, 2019 8.490 8.960 8.490 8.885 15,751 +0.15(+1.78%)
Mar 20, 2019 8.160 8.790 8.160 8.730 33,706 +0.42(+4.99%)
Mar 19, 2019 8.310 8.360 8.147 8.315 221,262 +0.08(+1.03%)
Mar 18, 2019 8.140 8.292 8.100 8.230 40,203 +0.14(+1.70%)
Mar 15, 2019 8.240 8.460 8.092 8.092 119,100 -0.13(-1.55%)
Mar 14, 2019 8.117 8.220 8.070 8.220 18,354 +0.02(+0.24%)
Mar 13, 2019 8.206 8.268 8.150 8.200 11,826 -0.10(-1.15%)
Mar 12, 2019 8.350 8.350 8.150 8.295 24,877 +0.12(+1.47%)
Mar 11, 2019 8.110 8.175 8.010 8.175 19,600 +0.04(+0.43%)
Mar 08, 2019 7.950 8.215 7.950 8.140 11,800 +0.16(+2.01%)
Mar 07, 2019 8.300 8.300 7.980 7.980 13,834 -0.24(-2.92%)
Mar 06, 2019 8.270 8.270 8.080 8.220 16,778 -0.04(-0.48%)
Mar 05, 2019 7.850 8.260 7.850 8.260 9,757 +0.12(+1.54%)
Mar 04, 2019 8.000 8.200 8.000 8.135 11,337 +0.06(+0.81%)
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.