Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kimberly Clark DE ME ADR (OP:KCDMY)

9.111 -0.029 (-0.31%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 25, 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 (%)
Jun 24, 2025 9.050 9.150 8.970 9.140 25,295 +0.21(+2.35%)
Jun 23, 2025 8.980 9.150 8.900 8.930 28,824 -0.01(-0.11%)
Jun 20, 2025 9.095 9.300 8.940 8.940 35,423 -0.12(-1.32%)
Jun 18, 2025 8.990 9.130 8.920 9.060 36,317 -0.11(-1.20%)
Jun 17, 2025 9.125 9.300 9.060 9.170 18,816 +0.05(+0.55%)
Jun 16, 2025 9.160 9.300 9.080 9.120 20,293 +0.09(+1.00%)
Jun 13, 2025 8.790 9.050 8.760 9.030 32,502 +0.07(+0.78%)
Jun 12, 2025 8.952 9.040 8.850 8.960 29,853 -0.09(-0.99%)
Jun 11, 2025 9.020 9.380 8.920 9.050 23,332 -0.01(-0.11%)
Jun 10, 2025 9.190 9.190 8.980 9.060 15,662 +0.02(+0.22%)
Jun 09, 2025 9.280 9.280 8.950 9.040 23,020 +0.10(+1.12%)
Jun 06, 2025 8.860 9.050 8.860 8.940 26,275 +0.06(+0.68%)
Jun 05, 2025 9.150 9.280 8.850 8.880 39,850 -0.12(-1.33%)
Jun 04, 2025 9.010 9.160 8.910 9.000 12,794 +0.21(+2.39%)
Jun 03, 2025 9.050 9.240 8.790 8.790 24,733 -0.23(-2.55%)
Jun 02, 2025 9.105 9.250 8.920 9.020 25,829 -0.06(-0.66%)
May 30, 2025 8.935 9.080 8.500 9.080 16,503 +0.00(+0.00%)
May 29, 2025 9.050 9.080 8.910 9.080 19,640 +0.27(+3.06%)
May 28, 2025 9.070 9.100 8.670 8.810 34,598 -0.02(-0.23%)
May 27, 2025 9.120 9.400 8.830 8.830 27,898 -0.15(-1.65%)
May 23, 2025 8.905 9.000 8.660 8.978 35,373 +0.07(+0.76%)
May 22, 2025 8.980 9.160 8.860 8.910 31,882 -0.37(-3.99%)
May 21, 2025 9.250 9.300 9.000 9.280 24,632 +0.02(+0.22%)
May 20, 2025 9.030 9.260 8.810 9.260 44,291 -0.04(-0.43%)
May 19, 2025 9.110 9.300 9.030 9.300 64,023 +0.26(+2.88%)
May 16, 2025 9.095 9.190 8.960 9.040 25,304 -0.16(-1.74%)
May 15, 2025 9.000 9.300 8.860 9.200 17,547 -0.10(-1.08%)
May 14, 2025 9.190 9.300 9.050 9.300 17,221 +0.07(+0.76%)
May 13, 2025 8.946 9.230 8.840 9.230 28,492 +0.33(+3.71%)
May 12, 2025 8.780 9.000 8.693 8.900 34,271 -0.18(-1.98%)
May 09, 2025 9.070 9.300 8.902 9.080 195,709 +0.08(+0.89%)
May 08, 2025 9.030 9.230 9.000 9.000 28,649 +0.02(+0.17%)
May 07, 2025 8.900 9.170 8.900 8.985 38,783 -0.10(-1.10%)
May 06, 2025 8.745 9.130 8.745 9.085 15,198 +0.20(+2.19%)
May 05, 2025 8.715 8.990 8.715 8.890 24,524 -0.01(-0.17%)
May 02, 2025 8.910 8.990 8.760 8.905 23,150 +0.16(+1.89%)
May 01, 2025 8.820 8.870 8.000 8.740 11,981 -0.08(-0.91%)
Apr 30, 2025 8.830 8.960 8.680 8.820 18,732 +0.20(+2.32%)
Apr 29, 2025 8.940 8.990 8.620 8.620 17,329 -0.34(-3.74%)
Apr 28, 2025 8.670 9.000 8.670 8.955 16,087 +0.26(+3.05%)
Apr 25, 2025 8.670 8.730 8.450 8.690 35,856 +0.11(+1.28%)
Apr 24, 2025 8.500 8.660 8.410 8.580 38,230 +0.23(+2.75%)
Apr 23, 2025 8.470 8.590 7.870 8.350 38,417 -0.05(-0.60%)
Apr 22, 2025 8.422 8.422 8.260 8.400 24,142 +0.00(+0.00%)
Apr 21, 2025 7.780 8.420 7.780 8.400 37,305 +0.06(+0.72%)
Apr 17, 2025 8.155 8.410 7.910 8.340 29,250 -0.03(-0.36%)
Apr 16, 2025 8.155 8.370 8.150 8.370 18,416 +0.18(+2.20%)
Apr 15, 2025 8.227 8.340 8.030 8.190 53,656 -0.08(-0.97%)
Apr 14, 2025 7.945 8.280 7.920 8.270 23,970 +0.31(+3.89%)
Apr 11, 2025 8.340 8.340 7.840 7.960 27,269 -0.12(-1.49%)
Apr 10, 2025 8.065 8.640 7.870 8.080 37,400 -0.14(-1.70%)
Apr 09, 2025 7.860 8.255 7.550 8.220 43,664 +0.60(+7.80%)
Apr 08, 2025 8.170 8.170 7.566 7.625 30,198 -0.17(-2.12%)
Apr 07, 2025 7.810 8.130 7.790 7.790 53,310 -0.42(-5.12%)
Apr 04, 2025 8.200 8.289 7.990 8.210 34,312 -0.09(-1.08%)
Apr 03, 2025 8.300 8.600 7.980 8.300 36,468 +0.38(+4.80%)
Apr 02, 2025 8.090 8.140 7.910 7.920 21,006 -0.31(-3.77%)
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 Of Service.