Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Kimberly Clark DE ME ADR (OP: KCDMY ) 7.200 -0.060 (-0.83%) Streaming Delayed Price Updated: 3:37 PM EDT, Oct 25, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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%) 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.