Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimberly Clark DE ME ADR (OP: KCDMY )

8.750 +0.050 (+0.57%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 28, 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 (%)
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%)
Jun 03, 2024 10.64 10.64 9.425 9.425 17,140 -0.96(-9.29%)
May 31, 2024 10.60 10.80 10.29 10.39 11,965 -0.26(-2.44%)
May 30, 2024 10.51 10.67 10.35 10.65 23,133 +0.25(+2.40%)
May 29, 2024 10.10 10.48 10.10 10.40 31,907 -0.01(-0.10%)
May 28, 2024 10.38 10.64 10.38 10.41 14,575 -0.04(-0.38%)
May 24, 2024 10.77 10.95 10.45 10.45 4,330 -0.39(-3.60%)
May 23, 2024 10.62 10.84 10.62 10.84 37,681 +0.19(+1.78%)
May 22, 2024 10.62 10.72 10.56 10.65 27,996 -0.02(-0.19%)
May 21, 2024 10.60 11.02 10.60 10.67 7,502 -0.24(-2.20%)
May 20, 2024 10.94 10.97 10.90 10.91 27,764 -0.12(-1.04%)
May 17, 2024 11.04 11.08 10.96 11.03 6,129 -0.24(-2.17%)
May 16, 2024 10.80 11.27 10.80 11.27 18,941 +0.39(+3.58%)
May 15, 2024 11.00 11.08 10.74 10.88 15,042 +0.07(+0.60%)
May 14, 2024 10.83 11.00 10.60 10.81 8,315 +0.01(+0.14%)
May 13, 2024 10.89 10.93 10.65 10.80 10,271 +0.01(+0.09%)
May 10, 2024 10.35 10.88 10.35 10.79 15,581 +0.04(+0.37%)
May 09, 2024 10.69 10.85 10.53 10.75 6,683 +0.20(+1.90%)
May 08, 2024 10.69 10.78 10.52 10.55 9,136 -0.08(-0.75%)
May 07, 2024 10.71 10.81 10.61 10.63 9,896 -0.15(-1.39%)
May 06, 2024 10.90 10.99 10.73 10.78 12,268 -0.13(-1.19%)
May 03, 2024 10.88 11.00 10.52 10.91 19,015 +0.17(+1.54%)
May 02, 2024 10.73 10.79 10.62 10.74 15,923 +0.52(+5.08%)
May 01, 2024 10.59 11.09 10.08 10.23 9,943 -0.07(-0.72%)
Apr 30, 2024 10.77 10.77 10.30 10.30 12,580 -0.35(-3.31%)
Apr 29, 2024 10.71 10.80 10.49 10.65 6,717 -0.04(-0.35%)
Apr 26, 2024 10.70 10.79 10.48 10.69 32,405 +0.08(+0.75%)
Apr 25, 2024 10.72 10.73 10.52 10.61 12,064 -0.30(-2.75%)
Apr 24, 2024 10.79 11.00 10.79 10.91 18,670 -0.16(-1.45%)
Apr 23, 2024 10.80 11.07 10.71 11.07 11,600 +0.27(+2.50%)
Apr 22, 2024 10.50 10.80 10.46 10.80 11,913 +0.28(+2.66%)
Apr 19, 2024 10.79 10.79 10.26 10.52 177,110 -0.42(-3.84%)
Apr 18, 2024 11.31 11.31 10.90 10.94 6,297 -0.22(-1.97%)
Apr 17, 2024 11.54 11.54 11.12 11.16 9,145 +0.16(+1.45%)
Apr 16, 2024 11.24 11.41 11.00 11.00 7,443 -0.34(-3.00%)
Apr 15, 2024 11.52 11.53 11.34 11.34 13,446 -0.35(-2.99%)
Apr 12, 2024 11.32 11.76 11.32 11.69 7,731 -0.03(-0.26%)
Apr 11, 2024 11.45 11.72 11.45 11.72 11,505 -0.03(-0.26%)
Apr 10, 2024 11.72 11.94 11.53 11.75 10,730 -0.16(-1.34%)
Apr 09, 2024 11.74 11.91 11.73 11.91 10,663 +0.18(+1.53%)
Apr 08, 2024 11.39 11.73 11.39 11.73 19,378 +0.12(+1.03%)
Apr 05, 2024 11.40 11.94 11.40 11.61 19,669 -0.24(-2.03%)
Apr 04, 2024 11.75 11.93 11.63 11.85 33,936 +0.19(+1.63%)
Apr 03, 2024 11.95 11.95 11.57 11.66 12,961 +0.04(+0.35%)
Apr 02, 2024 11.58 11.80 11.57 11.62 6,139 -0.13(-1.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.