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 )

10.45 -0.39 (-3.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2020 7.855 7.855 7.530 7.750 26,300 -0.25(-3.06%)
May 28, 2020 7.680 8.090 7.680 7.995 23,677 +0.33(+4.37%)
May 27, 2020 7.600 7.790 7.400 7.660 27,017 +0.31(+4.22%)
May 26, 2020 7.190 7.540 7.190 7.350 23,507 +0.16(+2.23%)
May 22, 2020 7.500 7.500 7.030 7.190 15,100 -0.16(-2.18%)
May 21, 2020 7.500 7.520 7.200 7.350 27,648 -0.02(-0.27%)
May 20, 2020 7.000 7.490 7.000 7.370 32,469 +0.24(+3.37%)
May 19, 2020 7.160 7.500 7.130 7.130 28,466 -0.31(-4.17%)
May 18, 2020 7.330 7.550 7.330 7.440 16,964 +0.35(+4.94%)
May 15, 2020 7.180 7.310 6.990 7.090 34,100 -0.09(-1.25%)
May 14, 2020 6.740 7.320 6.740 7.180 47,336 +0.10(+1.41%)
May 13, 2020 7.330 7.330 6.890 7.080 26,473 +0.01(+0.13%)
May 12, 2020 7.330 7.330 6.990 7.071 31,993 -0.03(-0.47%)
May 11, 2020 6.790 7.290 6.790 7.104 19,273 -0.07(-0.91%)
May 08, 2020 6.840 7.300 6.840 7.170 58,000 +0.13(+1.85%)
May 07, 2020 6.980 7.280 6.980 7.040 27,367 -0.03(-0.36%)
May 06, 2020 7.200 7.200 6.970 7.066 11,583 -0.06(-0.90%)
May 05, 2020 7.100 7.225 7.020 7.130 32,676 +0.09(+1.35%)
May 04, 2020 6.750 7.100 6.750 7.035 45,033 +0.29(+4.22%)
May 01, 2020 6.800 6.945 6.660 6.750 32,200 -0.22(-3.16%)
Apr 30, 2020 7.104 7.190 6.830 6.970 23,450 -0.26(-3.60%)
Apr 29, 2020 6.710 7.290 6.710 7.230 42,978 +0.26(+3.66%)
Apr 28, 2020 6.835 7.150 6.750 6.975 66,524 +0.17(+2.57%)
Apr 27, 2020 6.859 6.900 6.670 6.800 61,697 +0.13(+1.92%)
Apr 24, 2020 6.400 7.060 6.400 6.672 26,700 -0.22(-3.16%)
Apr 23, 2020 6.000 7.060 6.000 6.890 29,627 +0.23(+3.45%)
Apr 22, 2020 6.560 7.000 6.330 6.660 23,510 -0.13(-1.91%)
Apr 21, 2020 6.850 6.920 6.580 6.790 41,734 -0.31(-4.37%)
Apr 20, 2020 6.210 7.420 6.210 7.100 42,528 -0.06(-0.84%)
Apr 17, 2020 7.420 7.420 6.830 7.160 60,600 +0.43(+6.39%)
Apr 16, 2020 6.975 7.052 6.500 6.730 31,068 -0.22(-3.17%)
Apr 15, 2020 6.700 7.170 6.700 6.950 21,996 -0.13(-1.84%)
Apr 14, 2020 6.680 7.230 6.680 7.080 62,791 +0.09(+1.35%)
Apr 13, 2020 7.420 7.420 6.910 6.986 50,593 -0.16(-2.29%)
Apr 09, 2020 7.464 7.470 7.050 7.150 23,800 +0.06(+0.85%)
Apr 08, 2020 7.320 7.320 6.760 7.090 91,103 -0.09(-1.25%)
Apr 07, 2020 7.190 7.190 6.970 7.180 63,753 +0.33(+4.82%)
Apr 06, 2020 7.070 7.070 6.650 6.850 50,844 +0.32(+4.90%)
Apr 03, 2020 6.500 6.860 6.410 6.530 99,600 -0.29(-4.18%)
Apr 02, 2020 7.340 7.780 6.780 6.815 649,669 -0.63(-8.46%)
Apr 01, 2020 7.300 7.686 7.050 7.445 111,495 -0.19(-2.55%)
Mar 31, 2020 6.872 8.098 6.872 7.640 239,714 +0.19(+2.55%)
Mar 30, 2020 6.400 7.520 6.360 7.450 561,584 +0.69(+10.21%)
Mar 27, 2020 6.635 6.897 6.550 6.760 34,100 -0.11(-1.60%)
Mar 26, 2020 6.250 7.260 6.250 6.870 43,806 +0.22(+3.31%)
Mar 25, 2020 6.380 6.740 6.285 6.650 34,319 +0.32(+5.00%)
Mar 24, 2020 7.030 7.030 6.240 6.333 85,000 -0.23(-3.45%)
Mar 23, 2020 6.490 6.870 6.190 6.560 54,136 -0.29(-4.23%)
Mar 20, 2020 7.490 7.490 6.690 6.850 63,600 -0.20(-2.86%)
Mar 19, 2020 7.000 7.330 6.840 7.051 46,920 +0.00(+0.02%)
Mar 18, 2020 7.760 7.760 7.010 7.050 57,517 -0.80(-10.19%)
Mar 17, 2020 7.525 8.270 7.000 7.850 63,851 +0.69(+9.64%)
Mar 16, 2020 6.740 7.950 6.740 7.160 57,061 -0.73(-9.25%)
Mar 13, 2020 7.670 8.330 7.550 7.890 47,600 +0.25(+3.34%)
Mar 12, 2020 7.550 7.860 7.020 7.635 38,353 -0.35(-4.32%)
Mar 11, 2020 8.100 8.480 7.690 7.980 39,659 -0.24(-2.92%)
Mar 10, 2020 8.340 8.680 8.200 8.220 27,319 -0.15(-1.85%)
Mar 09, 2020 9.090 9.090 8.040 8.375 15,257 -0.88(-9.46%)
Mar 06, 2020 9.040 9.590 9.040 9.250 8,900 -0.38(-3.99%)
Mar 05, 2020 9.815 9.840 9.570 9.635 57,230 -0.12(-1.23%)
Mar 04, 2020 9.730 9.900 9.600 9.755 45,646 +0.17(+1.72%)
Mar 03, 2020 9.250 9.750 9.250 9.590 93,944 +0.16(+1.70%)
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.