Kimberly-Clark de México, S. A. B. de C. V. (KCDMY)
OTCMKTS
· Delayed Price · Currency is USD
9.21
+0.01 (0.11%)
Jul 3, 2025, 9:34 AM EDT
KCDMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 9.16 | 9.22 | 9.04 | 9.20 | 9.20 | -0.86% | 26,753 |
| Jul 1, 2025 | 9.14 | 9.36 | 9.14 | 9.28 | 9.16 | 0.43% | 20,797 |
| Jun 30, 2025 | 9.06 | 9.24 | 9.06 | 9.24 | 9.12 | 1.99% | 24,873 |
| Jun 27, 2025 | 9.05 | 9.16 | 9.03 | 9.06 | 8.94 | -0.11% | 110,098 |
| Jun 26, 2025 | 9.05 | 9.10 | 8.98 | 9.07 | 8.95 | -0.77% | 18,134 |
| Jun 25, 2025 | 9.13 | 9.17 | 9.01 | 9.14 | 9.02 | - | 20,097 |
| Jun 24, 2025 | 9.06 | 9.15 | 8.97 | 9.14 | 9.02 | 2.35% | 25,295 |
| Jun 23, 2025 | 8.90 | 9.15 | 8.90 | 8.93 | 8.81 | -0.11% | 28,824 |
| Jun 20, 2025 | 9.10 | 9.30 | 8.94 | 8.94 | 8.82 | -1.32% | 35,423 |
| Jun 18, 2025 | 9.13 | 9.13 | 8.92 | 9.06 | 8.94 | -1.20% | 36,317 |
| Jun 17, 2025 | 9.13 | 9.30 | 9.06 | 9.17 | 9.05 | 0.55% | 18,816 |
| Jun 16, 2025 | 9.30 | 9.30 | 9.08 | 9.12 | 9.00 | 1.00% | 20,293 |
| Jun 13, 2025 | 8.79 | 9.05 | 8.76 | 9.03 | 8.91 | 0.78% | 32,502 |
| Jun 12, 2025 | 9.04 | 9.04 | 8.85 | 8.96 | 8.84 | -0.99% | 29,853 |
| Jun 11, 2025 | 9.38 | 9.38 | 8.92 | 9.05 | 8.93 | -0.11% | 23,332 |
| Jun 10, 2025 | 9.19 | 9.19 | 8.98 | 9.06 | 8.94 | 0.22% | 15,662 |
| Jun 9, 2025 | 9.28 | 9.28 | 8.95 | 9.04 | 8.92 | 1.12% | 23,020 |
| Jun 6, 2025 | 8.91 | 9.05 | 8.86 | 8.94 | 8.82 | 0.68% | 26,275 |
| Jun 5, 2025 | 9.15 | 9.28 | 8.85 | 8.88 | 8.76 | -1.33% | 39,850 |
| Jun 4, 2025 | 9.16 | 9.16 | 8.91 | 9.00 | 8.88 | 2.39% | 12,794 |
| Jun 3, 2025 | 9.05 | 9.24 | 8.79 | 8.79 | 8.67 | -2.55% | 24,733 |
| Jun 2, 2025 | 9.08 | 9.25 | 8.92 | 9.02 | 8.90 | -0.66% | 25,829 |
| May 30, 2025 | 8.50 | 9.08 | 8.50 | 9.08 | 8.96 | - | 16,503 |
| May 29, 2025 | 9.05 | 9.08 | 8.91 | 9.08 | 8.96 | 3.06% | 19,640 |
| May 28, 2025 | 9.07 | 9.10 | 8.67 | 8.81 | 8.69 | -0.23% | 34,598 |
| May 27, 2025 | 9.40 | 9.40 | 8.83 | 8.83 | 8.71 | -1.65% | 27,898 |
| May 23, 2025 | 8.91 | 9.00 | 8.66 | 8.98 | 8.86 | 0.76% | 35,373 |
| May 22, 2025 | 9.00 | 9.16 | 8.86 | 8.91 | 8.79 | -3.99% | 31,882 |
| May 21, 2025 | 9.25 | 9.30 | 9.00 | 9.28 | 9.16 | 0.22% | 24,632 |
| May 20, 2025 | 8.81 | 9.26 | 8.81 | 9.26 | 9.14 | -0.43% | 44,291 |
| May 19, 2025 | 9.11 | 9.30 | 9.03 | 9.30 | 9.18 | 2.88% | 64,023 |
| May 16, 2025 | 9.10 | 9.19 | 8.96 | 9.04 | 8.92 | -1.74% | 25,304 |
| May 15, 2025 | 9.00 | 9.30 | 8.86 | 9.20 | 9.08 | -1.08% | 17,547 |
| May 14, 2025 | 9.30 | 9.30 | 9.05 | 9.30 | 9.18 | 0.76% | 17,221 |
| May 13, 2025 | 8.84 | 9.23 | 8.84 | 9.23 | 9.11 | 3.71% | 28,492 |
| May 12, 2025 | 9.00 | 9.00 | 8.69 | 8.90 | 8.78 | -1.98% | 34,271 |
| May 9, 2025 | 9.07 | 9.30 | 8.90 | 9.08 | 8.96 | 0.89% | 195,709 |
| May 8, 2025 | 9.03 | 9.23 | 9.00 | 9.00 | 8.88 | 0.17% | 28,649 |
| May 7, 2025 | 8.90 | 9.17 | 8.90 | 8.99 | 8.87 | -1.10% | 38,783 |
| May 6, 2025 | 8.75 | 9.13 | 8.75 | 9.09 | 8.96 | 2.19% | 15,198 |
| May 5, 2025 | 8.72 | 8.99 | 8.72 | 8.89 | 8.77 | -0.17% | 24,524 |
| May 2, 2025 | 8.92 | 8.99 | 8.76 | 8.91 | 8.79 | 1.89% | 23,150 |
| May 1, 2025 | 8.00 | 8.87 | 8.00 | 8.74 | 8.62 | -0.91% | 11,981 |
| Apr 30, 2025 | 8.96 | 8.96 | 8.68 | 8.82 | 8.70 | 2.32% | 18,732 |
| Apr 29, 2025 | 8.90 | 8.99 | 8.62 | 8.62 | 8.51 | -3.74% | 17,329 |
| Apr 28, 2025 | 8.69 | 9.00 | 8.67 | 8.96 | 8.84 | 3.05% | 16,087 |
| Apr 25, 2025 | 8.46 | 8.73 | 8.45 | 8.69 | 8.57 | 1.28% | 35,856 |
| Apr 24, 2025 | 8.66 | 8.66 | 8.41 | 8.58 | 8.47 | 2.75% | 38,230 |
| Apr 23, 2025 | 7.87 | 8.59 | 7.87 | 8.35 | 8.24 | -0.60% | 38,417 |
| Apr 22, 2025 | 8.42 | 8.42 | 8.26 | 8.40 | 8.29 | - | 24,142 |