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 )

8.012 +0.122 (+1.54%)
Streaming Delayed Price Updated: 1:22 PM EST, Feb 18, 2025 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 (%)
Feb 14, 2025 8.200 8.200 7.820 7.890 24,634 -0.17(-2.11%)
Feb 13, 2025 7.410 8.160 7.410 8.060 29,165 +0.17(+2.15%)
Feb 12, 2025 8.005 8.005 7.560 7.890 135,120 +0.17(+2.20%)
Feb 11, 2025 7.700 7.720 7.500 7.720 26,998 -0.07(-0.90%)
Feb 10, 2025 7.600 7.810 7.600 7.790 158,636 +0.17(+2.30%)
Feb 07, 2025 7.555 7.660 7.420 7.615 63,823 -0.01(-0.20%)
Feb 06, 2025 7.280 7.640 7.280 7.630 29,572 +0.14(+1.87%)
Feb 05, 2025 7.665 7.850 7.480 7.490 42,023 -0.17(-2.28%)
Feb 04, 2025 7.680 7.880 7.600 7.665 108,432 -0.17(-2.11%)
Feb 03, 2025 7.300 7.830 7.260 7.830 72,448 +0.10(+1.29%)
Jan 31, 2025 7.550 7.970 7.490 7.730 57,665 +0.10(+1.31%)
Jan 30, 2025 7.690 7.800 7.510 7.630 59,983 -0.01(-0.13%)
Jan 29, 2025 7.700 7.700 7.430 7.640 54,056 -0.02(-0.26%)
Jan 28, 2025 7.600 7.710 7.510 7.660 54,635 +0.11(+1.46%)
Jan 27, 2025 7.550 7.550 7.290 7.550 99,652 +0.01(+0.13%)
Jan 24, 2025 7.395 7.540 7.210 7.540 51,732 +0.18(+2.49%)
Jan 23, 2025 7.300 7.410 7.140 7.357 66,997 +0.07(+0.92%)
Jan 22, 2025 7.200 7.400 7.140 7.290 174,975 +0.01(+0.14%)
Jan 21, 2025 7.170 7.290 7.040 7.280 130,630 +0.20(+2.75%)
Jan 17, 2025 7.105 7.300 7.080 7.085 61,698 +0.12(+1.80%)
Jan 16, 2025 7.070 7.165 6.942 6.960 360,197 -0.25(-3.47%)
Jan 15, 2025 7.160 7.360 7.060 7.210 75,265 -0.10(-1.32%)
Jan 14, 2025 7.264 7.310 7.210 7.306 454,426 +0.02(+0.22%)
Jan 13, 2025 7.150 7.380 7.130 7.290 129,970 +0.13(+1.82%)
Jan 10, 2025 7.380 7.380 6.710 7.160 105,294 -0.02(-0.28%)
Jan 08, 2025 7.140 7.270 7.060 7.180 53,776 +0.01(+0.14%)
Jan 07, 2025 7.170 7.300 7.106 7.170 55,128 -0.07(-0.97%)
Jan 06, 2025 7.300 7.330 7.160 7.240 121,700 -0.01(-0.14%)
Jan 03, 2025 7.100 7.400 7.100 7.250 101,922 +0.01(+0.08%)
Jan 02, 2025 7.300 7.300 6.810 7.244 79,430 -0.02(-0.22%)
Dec 31, 2024 7.260 0 +0.20(+2.83%)
Dec 30, 2024 6.720 7.290 6.700 7.060 169,706 -0.13(-1.81%)
Dec 27, 2024 7.350 7.405 7.190 7.190 509,714 +0.04(+0.56%)
Dec 26, 2024 7.222 7.400 7.110 7.150 155,394 +0.03(+0.42%)
Dec 24, 2024 7.590 7.590 7.090 7.120 37,624 -0.02(-0.28%)
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%)
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.