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 )

8.155 -0.143 (-1.72%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 20, 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 (%)
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.