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 )

7.140 -0.264 (-3.57%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 23, 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 (%)
Dec 23, 2024 7.300 7.370 7.070 7.140 333,555 -0.26(-3.57%)
Dec 20, 2024 6.640 7.430 6.600 7.404 1,428,166 +0.46(+6.69%)
Dec 19, 2024 6.700 7.100 6.700 6.940 95,942 -0.13(-1.80%)
Dec 18, 2024 7.100 7.186 6.860 7.067 122,476 +0.05(+0.74%)
Dec 17, 2024 7.110 7.170 6.990 7.015 818,795 -0.18(-2.57%)
Dec 16, 2024 6.660 7.240 6.660 7.200 887,309 +0.04(+0.56%)
Dec 13, 2024 6.700 7.160 6.700 7.160 511,136 +0.28(+3.99%)
Dec 12, 2024 6.580 7.010 6.560 6.885 88,391 -0.08(-1.22%)
Dec 11, 2024 6.780 6.990 6.690 6.970 243,531 +0.17(+2.50%)
Dec 10, 2024 7.140 7.140 6.790 6.800 88,649 -0.01(-0.15%)
Dec 09, 2024 7.100 7.100 6.810 6.810 101,009 +0.01(+0.15%)
Dec 06, 2024 6.895 6.945 6.765 6.800 61,608 -0.05(-0.73%)
Dec 05, 2024 6.570 6.980 6.500 6.850 110,185 -0.03(-0.44%)
Dec 04, 2024 7.000 7.020 6.840 6.880 125,399 -0.14(-1.99%)
Dec 03, 2024 6.500 7.050 6.500 7.020 127,956 +0.18(+2.63%)
Dec 02, 2024 6.500 6.900 6.500 6.840 171,509 -0.03(-0.44%)
Nov 29, 2024 6.988 6.988 6.750 6.870 59,566 +0.01(+0.16%)
Nov 27, 2024 6.830 6.860 6.680 6.859 107,399 +0.03(+0.42%)
Nov 26, 2024 6.780 6.830 6.630 6.830 98,927 +0.03(+0.44%)
Nov 25, 2024 7.002 7.180 6.800 6.800 414,801 -0.06(-0.87%)
Nov 22, 2024 7.080 7.080 6.760 6.860 69,682 -0.02(-0.29%)
Nov 21, 2024 6.710 7.010 6.710 6.880 81,602 +0.03(+0.44%)
Nov 20, 2024 6.800 7.117 6.760 6.850 184,432 -0.27(-3.79%)
Nov 19, 2024 7.095 7.190 6.800 7.120 123,153 +0.07(+0.99%)
Nov 18, 2024 7.095 7.200 6.800 7.050 182,691 +0.02(+0.30%)
Nov 15, 2024 6.860 7.100 6.860 7.029 85,853 +0.17(+2.46%)
Nov 14, 2024 6.995 7.080 6.810 6.860 103,633 -0.04(-0.58%)
Nov 13, 2024 6.920 7.010 6.900 6.900 107,277 -0.13(-1.85%)
Nov 12, 2024 7.000 7.120 6.930 7.030 73,860 -0.04(-0.57%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.