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 )

8.710 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 7, 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 (%)
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%)
Aug 01, 2024 8.840 9.020 8.547 8.659 1,293,070 -0.35(-3.90%)
Jul 31, 2024 8.870 9.030 8.842 9.010 49,180 +0.24(+2.77%)
Jul 30, 2024 8.270 8.940 8.270 8.767 45,743 -0.09(-1.05%)
Jul 29, 2024 9.010 9.010 8.720 8.860 23,605 -0.24(-2.64%)
Jul 26, 2024 8.800 9.110 8.800 9.100 26,325 +0.11(+1.26%)
Jul 25, 2024 9.105 9.215 8.950 8.987 47,091 -0.05(-0.55%)
Jul 24, 2024 8.660 9.149 8.660 9.037 55,049 -0.17(-1.82%)
Jul 23, 2024 9.220 9.320 9.150 9.204 13,451 -0.15(-1.56%)
Jul 22, 2024 9.500 9.700 9.350 9.350 17,951 -0.11(-1.16%)
Jul 19, 2024 9.440 9.500 9.280 9.460 79,966 +0.19(+2.07%)
Jul 18, 2024 9.270 9.320 9.185 9.268 36,828 -0.05(-0.56%)
Jul 17, 2024 9.255 9.370 9.158 9.320 25,319 -0.13(-1.38%)
Jul 16, 2024 9.360 9.450 9.200 9.450 19,505 +0.22(+2.38%)
Jul 15, 2024 9.230 9.365 9.160 9.230 11,950 -0.11(-1.12%)
Jul 12, 2024 9.440 9.440 9.040 9.335 17,551 +0.20(+2.13%)
Jul 11, 2024 8.680 9.140 8.680 9.140 59,883 +0.26(+2.94%)
Jul 10, 2024 8.850 8.879 8.670 8.879 21,544 +0.21(+2.41%)
Jul 09, 2024 8.470 8.860 8.470 8.670 61,354 +0.08(+0.93%)
Jul 08, 2024 8.600 8.740 8.400 8.590 19,651 +0.11(+1.30%)
Jul 05, 2024 8.260 8.600 8.260 8.480 56,511 -0.01(-0.12%)
Jul 03, 2024 8.200 8.600 8.200 8.490 11,226 -0.09(-1.08%)
Jul 02, 2024 7.950 8.790 7.950 8.582 59,091 +0.02(+0.26%)
Jul 01, 2024 8.700 8.799 8.554 8.560 29,289 -0.19(-2.17%)
Jun 28, 2024 8.698 8.950 8.600 8.750 30,708 +0.05(+0.57%)
Jun 27, 2024 8.580 8.890 8.580 8.700 30,863 -0.04(-0.46%)
Jun 26, 2024 8.560 8.900 8.560 8.740 24,273 +0.02(+0.23%)
Jun 25, 2024 9.000 9.100 8.720 8.720 34,953 -0.43(-4.74%)
Jun 24, 2024 8.929 9.220 8.720 9.154 12,286 +0.29(+3.32%)
Jun 21, 2024 8.883 8.930 8.620 8.860 36,265 -0.09(-1.01%)
Jun 20, 2024 8.820 8.950 8.630 8.950 12,466 +0.27(+3.11%)
Jun 18, 2024 8.747 8.800 8.590 8.680 97,465 -0.02(-0.23%)
Jun 17, 2024 8.580 8.920 8.580 8.700 22,728 -0.10(-1.14%)
Jun 14, 2024 9.250 9.250 8.660 8.800 11,173 -0.14(-1.57%)
Jun 13, 2024 8.940 8.950 8.760 8.940 24,613 +0.18(+2.05%)
Jun 12, 2024 8.560 8.950 8.560 8.760 30,696 -0.19(-2.12%)
Jun 11, 2024 9.200 9.200 8.950 8.950 36,204 -0.25(-2.72%)
Jun 10, 2024 9.040 9.200 8.850 9.200 18,518 +0.15(+1.66%)
Jun 07, 2024 9.920 9.920 8.970 9.050 14,898 -0.59(-6.12%)
Jun 06, 2024 10.14 10.39 9.640 9.640 10,335 -0.45(-4.49%)
Jun 05, 2024 9.920 10.19 9.570 10.09 26,608 +0.38(+3.97%)
Jun 04, 2024 9.575 9.790 9.530 9.708 27,211 +0.28(+3.00%)
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.