Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimberly Clark DE ME ADR (OP: KCDMY )

6.930 -0.140 (-1.98%)
Streaming Delayed Price Updated: 2:56 PM EST, Nov 12, 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 (%)
Nov 11, 2024 6.990 7.170 6.960 7.070 53,535 -0.05(-0.70%)
Nov 08, 2024 7.430 7.430 7.060 7.120 51,374 -0.09(-1.21%)
Nov 07, 2024 7.230 7.350 7.090 7.207 56,229 -0.04(-0.59%)
Nov 06, 2024 6.970 7.250 6.900 7.250 33,113 +0.03(+0.42%)
Nov 05, 2024 6.900 7.600 6.900 7.220 58,063 +0.10(+1.48%)
Nov 04, 2024 7.050 7.230 7.030 7.115 165,307 -0.09(-1.32%)
Nov 01, 2024 7.160 7.330 7.030 7.210 477,779 +0.05(+0.70%)
Oct 31, 2024 7.180 7.290 6.980 7.160 118,639 +0.06(+0.85%)
Oct 30, 2024 7.205 7.205 6.980 7.100 89,611 -0.13(-1.80%)
Oct 29, 2024 7.150 7.240 7.090 7.230 46,897 +0.02(+0.28%)
Oct 28, 2024 7.250 7.350 7.090 7.210 22,968 +0.01(+0.14%)
Oct 25, 2024 7.290 7.440 7.090 7.200 20,845 -0.06(-0.83%)
Oct 24, 2024 7.300 7.485 7.090 7.260 477,606 +0.12(+1.68%)
Oct 23, 2024 7.350 7.400 7.140 7.140 50,724 -0.12(-1.65%)
Oct 22, 2024 7.450 7.600 7.260 7.260 47,710 -0.27(-3.59%)
Oct 21, 2024 7.600 7.710 7.439 7.530 74,357 -0.13(-1.70%)
Oct 18, 2024 7.560 7.750 7.500 7.660 42,529 +0.03(+0.35%)
Oct 17, 2024 7.760 7.760 7.500 7.633 83,987 +0.07(+0.97%)
Oct 16, 2024 7.990 7.990 7.530 7.560 86,501 -0.09(-1.18%)
Oct 15, 2024 7.900 7.900 7.650 7.650 19,482 -0.30(-3.73%)
Oct 14, 2024 8.030 8.110 7.910 7.946 11,522 -0.19(-2.32%)
Oct 11, 2024 7.990 8.210 7.990 8.134 40,754 +0.27(+3.49%)
Oct 10, 2024 8.210 8.210 7.850 7.860 21,253 +0.04(+0.51%)
Oct 09, 2024 8.070 8.070 7.820 7.820 22,780 -0.25(-3.10%)
Oct 08, 2024 8.200 8.300 8.070 8.070 29,609 -0.26(-3.12%)
Oct 07, 2024 8.450 8.490 8.200 8.330 12,302 +0.03(+0.36%)
Oct 04, 2024 8.272 8.547 8.220 8.300 28,416 +0.11(+1.34%)
Oct 03, 2024 8.105 8.200 8.050 8.190 30,743 -0.08(-0.97%)
Oct 02, 2024 8.030 8.330 8.030 8.270 20,412 +0.16(+1.97%)
Oct 01, 2024 8.464 8.464 7.970 8.110 15,607 +0.11(+1.37%)
Sep 30, 2024 8.130 8.380 8.000 8.000 35,736 +0.02(+0.25%)
Sep 27, 2024 7.970 8.230 7.970 7.980 20,442 -0.01(-0.13%)
Sep 26, 2024 8.160 8.370 7.990 7.990 20,305 -0.17(-2.14%)
Sep 25, 2024 8.360 8.360 8.130 8.165 44,670 -0.24(-2.80%)
Sep 24, 2024 8.434 8.560 8.340 8.400 30,538 +0.15(+1.82%)
Sep 23, 2024 8.380 8.420 8.228 8.250 36,722 +0.10(+1.16%)
Sep 20, 2024 8.290 8.335 8.150 8.155 18,800 -0.14(-1.72%)
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%)
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.