Skip to main content

Kimberly Clark DE ME ADR (OP: KCDMY )

8.155 -0.143 (-1.72%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 8.290 8.390 8.270 8.298 23,067 -0.06(-0.74%)
Sep 18, 2024 8.280 8.780 8.268 8.360 49,834 +0.13(+1.58%)
Sep 17, 2024 8.210 8.300 7.690 8.230 19,264 +0.09(+1.11%)
Sep 16, 2024 8.390 8.390 8.140 8.140 74,576 -0.11(-1.35%)
Sep 13, 2024 8.550 8.550 8.220 8.251 16,115 -0.12(-1.42%)
Sep 12, 2024 7.840 8.370 7.840 8.370 32,937 +0.39(+4.89%)
Sep 11, 2024 8.050 8.100 7.940 7.980 59,457 +0.11(+1.40%)
Sep 10, 2024 7.650 8.170 7.650 7.870 34,083 -0.21(-2.60%)
Sep 09, 2024 8.055 8.200 7.913 8.080 25,900 +0.14(+1.76%)
Sep 06, 2024 8.050 8.270 7.940 7.940 23,297 -0.31(-3.76%)
Sep 05, 2024 8.370 8.370 8.070 8.250 38,552 +0.05(+0.61%)
Sep 04, 2024 8.250 8.340 8.070 8.200 56,871 -0.15(-1.80%)
Sep 03, 2024 8.500 8.500 8.000 8.350 22,512 +0.02(+0.24%)
Aug 30, 2024 8.400 8.470 8.195 8.330 23,255 -0.07(-0.83%)
Aug 29, 2024 7.860 8.690 7.860 8.400 79,254 +0.00(+0.00%)
Aug 28, 2024 8.590 8.600 8.291 8.400 36,596 +0.20(+2.44%)
Aug 27, 2024 8.320 8.470 8.180 8.200 42,753 -0.35(-4.09%)
Aug 26, 2024 8.560 8.770 8.340 8.550 22,245 -0.04(-0.47%)
Aug 23, 2024 8.630 8.750 8.560 8.590 25,667 +0.11(+1.30%)
Aug 22, 2024 8.580 8.670 8.480 8.480 32,525 -0.10(-1.17%)
Aug 21, 2024 8.926 8.926 8.567 8.580 45,580 -0.36(-4.03%)
Aug 20, 2024 9.010 9.190 8.880 8.940 46,574 -0.19(-2.08%)
Aug 19, 2024 9.140 9.287 9.130 9.130 15,306 -0.12(-1.30%)
Aug 16, 2024 8.980 9.430 8.980 9.250 19,627 -0.05(-0.54%)
Aug 15, 2024 9.375 9.620 9.280 9.300 12,546 +0.04(+0.43%)
Aug 14, 2024 9.140 9.260 9.065 9.260 32,102 +0.09(+0.95%)
Aug 13, 2024 8.934 9.180 8.860 9.173 12,320 +0.20(+2.26%)
Aug 12, 2024 9.210 9.210 8.970 8.970 40,109 -0.23(-2.50%)
Aug 09, 2024 9.186 9.230 9.100 9.200 37,245 +0.13(+1.43%)
Aug 08, 2024 9.030 9.100 8.650 9.070 37,507 +0.36(+4.13%)
Aug 07, 2024 8.030 8.880 8.030 8.710 74,814 +0.28(+3.32%)
Aug 06, 2024 8.570 8.690 8.360 8.430 54,570 +0.14(+1.69%)
Aug 05, 2024 8.065 8.610 8.000 8.290 52,674 -0.19(-2.30%)
Aug 02, 2024 8.650 8.800 8.370 8.485 130,919 -0.17(-2.01%)
Aug 01, 2024 8.840 9.020 8.547 8.659 1,293,070 -0.35(-3.90%)
Jul 31, 2024 8.870 9.030 8.842 9.010 49,180 +0.24(+2.77%)
Jul 30, 2024 8.270 8.940 8.270 8.767 45,743 -0.09(-1.05%)
Jul 29, 2024 9.010 9.010 8.720 8.860 23,605 -0.24(-2.64%)
Jul 26, 2024 8.800 9.110 8.800 9.100 26,325 +0.11(+1.26%)
Jul 25, 2024 9.105 9.215 8.950 8.987 47,091 -0.05(-0.55%)
Jul 24, 2024 8.660 9.149 8.660 9.037 55,049 -0.17(-1.82%)
Jul 23, 2024 9.220 9.320 9.150 9.204 13,451 -0.15(-1.56%)
Jul 22, 2024 9.500 9.700 9.350 9.350 17,951 -0.11(-1.16%)
Jul 19, 2024 9.440 9.500 9.280 9.460 79,966 +0.19(+2.07%)
Jul 18, 2024 9.270 9.320 9.185 9.268 36,828 -0.05(-0.56%)
Jul 17, 2024 9.255 9.370 9.158 9.320 25,319 -0.13(-1.38%)
Jul 16, 2024 9.360 9.450 9.200 9.450 19,505 +0.22(+2.38%)
Jul 15, 2024 9.230 9.365 9.160 9.230 11,950 -0.11(-1.12%)
Jul 12, 2024 9.440 9.440 9.040 9.335 17,551 +0.20(+2.13%)
Jul 11, 2024 8.680 9.140 8.680 9.140 59,883 +0.26(+2.94%)
Jul 10, 2024 8.850 8.879 8.670 8.879 21,544 +0.21(+2.41%)
Jul 09, 2024 8.470 8.860 8.470 8.670 61,354 +0.08(+0.93%)
Jul 08, 2024 8.600 8.740 8.400 8.590 19,651 +0.11(+1.30%)
Jul 05, 2024 8.260 8.600 8.260 8.480 56,511 -0.01(-0.12%)
Jul 03, 2024 8.200 8.600 8.200 8.490 11,226 -0.09(-1.08%)
Jul 02, 2024 7.950 8.790 7.950 8.582 59,091 +0.02(+0.26%)
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.