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 UNCHANGED
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 29, 2015 11.15 11.37 11.10 11.30 78,458 +0.18(+1.62%)
May 28, 2015 10.90 11.20 10.89 11.12 19,400 +0.20(+1.83%)
May 27, 2015 10.79 10.92 10.72 10.92 8,188 +0.14(+1.30%)
May 26, 2015 11.06 11.12 10.77 10.78 15,255 -0.37(-3.32%)
May 22, 2015 11.15 11.15 11.15 0 -0.25(-2.19%)
May 21, 2015 11.41 11.45 11.38 11.40 22,303 -0.04(-0.35%)
May 20, 2015 11.15 11.45 11.15 11.44 13,327 +0.07(+0.66%)
May 19, 2015 11.31 11.38 11.27 11.37 16,644 -0.00(-0.04%)
May 18, 2015 11.36 11.37 11.24 11.37 4,970 -0.04(-0.35%)
May 15, 2015 11.52 11.52 11.40 11.41 11,806 -0.12(-1.04%)
May 14, 2015 11.49 11.60 11.47 11.53 8,474 +0.25(+2.22%)
May 13, 2015 11.43 11.50 11.24 11.28 14,927 -0.09(-0.79%)
May 12, 2015 11.40 11.40 11.30 11.37 9,378 +0.12(+1.07%)
May 11, 2015 11.55 11.55 11.17 11.25 69,621 -0.33(-2.85%)
May 08, 2015 11.50 11.60 11.44 11.58 14,141 +0.29(+2.57%)
May 07, 2015 11.16 11.35 11.15 11.29 16,045 +0.10(+0.89%)
May 06, 2015 11.13 11.19 11.04 11.19 13,029 +0.04(+0.36%)
May 05, 2015 10.89 11.41 10.89 11.15 8,829 -0.17(-1.50%)
May 04, 2015 11.05 11.32 11.05 11.32 16,821 +0.27(+2.44%)
May 01, 2015 10.96 11.05 10.89 11.05 12,814 -0.01(-0.09%)
Apr 30, 2015 10.94 11.15 10.82 11.06 29,921 -0.15(-1.34%)
Apr 29, 2015 11.21 11.31 11.12 11.21 59,546 +0.02(+0.18%)
Apr 28, 2015 11.14 11.22 11.14 11.19 13,440 +0.09(+0.80%)
Apr 27, 2015 11.19 11.21 11.08 11.10 13,420 +0.05(+0.47%)
Apr 24, 2015 10.45 11.05 10.45 11.05 14,395 +0.69(+6.66%)
Apr 23, 2015 10.39 10.39 10.09 10.36 34,447 +0.17(+1.67%)
Apr 22, 2015 10.36 10.44 10.13 10.19 22,972 -0.16(-1.52%)
Apr 21, 2015 10.45 10.52 10.35 10.35 10,799 -0.09(-0.89%)
Apr 20, 2015 10.45 10.46 10.38 10.44 8,275 +0.11(+1.06%)
Apr 17, 2015 10.27 10.44 10.27 10.33 64,389 -0.09(-0.86%)
Apr 16, 2015 10.29 10.42 10.29 10.42 11,420 +0.20(+1.96%)
Apr 15, 2015 10.28 10.37 10.21 10.22 5,499 -0.05(-0.49%)
Apr 14, 2015 10.24 10.37 10.24 10.27 6,548 +0.14(+1.35%)
Apr 13, 2015 10.14 10.22 10.13 10.13 5,474 -0.14(-1.33%)
Apr 10, 2015 10.33 10.36 10.26 10.27 15,892 -0.26(-2.47%)
Apr 09, 2015 10.67 10.71 10.49 10.53 13,468 -0.43(-3.92%)
Apr 08, 2015 10.75 11.01 10.71 10.96 8,675 +0.01(+0.09%)
Apr 07, 2015 10.95 11.04 10.90 10.95 13,412 -0.01(-0.09%)
Apr 06, 2015 10.63 11.02 10.50 10.96 14,434 +0.31(+2.91%)
Apr 02, 2015 10.65 10.65 10.65 0 -0.04(-0.37%)
Apr 01, 2015 10.59 10.69 10.56 10.69 42,023 +0.23(+2.20%)
Mar 31, 2015 10.36 10.53 10.36 10.46 16,074 +0.11(+1.06%)
Mar 30, 2015 9.930 10.39 9.930 10.35 13,429 +0.15(+1.47%)
Mar 27, 2015 10.04 10.26 10.04 10.20 11,978 +0.11(+1.09%)
Mar 26, 2015 9.990 10.19 9.990 10.09 10,771 +0.10(+1.00%)
Mar 25, 2015 10.42 10.43 9.970 9.990 16,728 -0.31(-3.01%)
Mar 24, 2015 10.40 10.43 10.28 10.30 8,480 -0.01(-0.10%)
Mar 23, 2015 10.35 10.50 10.26 10.31 38,695 -0.02(-0.19%)
Mar 20, 2015 10.20 10.35 10.18 10.33 19,715 +0.26(+2.58%)
Mar 19, 2015 10.15 10.25 10.06 10.07 10,288 -0.17(-1.66%)
Mar 18, 2015 9.820 10.25 9.760 10.24 15,505 +0.39(+3.96%)
Mar 17, 2015 10.15 10.21 9.850 9.850 24,525 -0.25(-2.48%)
Mar 16, 2015 10.04 10.15 10.04 10.10 17,969 +0.07(+0.70%)
Mar 13, 2015 10.09 10.10 9.990 10.03 11,818 -0.04(-0.40%)
Mar 12, 2015 9.790 10.08 9.750 10.07 17,923 +0.33(+3.41%)
Mar 11, 2015 9.600 9.830 9.520 9.738 20,709 +0.14(+1.44%)
Mar 10, 2015 9.640 9.800 9.600 9.600 17,447 -0.07(-0.72%)
Mar 09, 2015 9.477 9.820 9.477 9.670 9,129 +0.15(+1.58%)
Mar 06, 2015 9.494 9.670 9.494 9.520 81,095 -0.22(-2.26%)
Mar 05, 2015 9.700 9.877 9.692 9.740 25,611 -0.13(-1.32%)
Mar 04, 2015 9.935 9.650 9.870 42,734 +0.05(+0.51%)
Mar 03, 2015 9.848 9.748 9.820 27,666 +0.07(+0.72%)
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.