Kimberly-Clark de México, S. A. B. de C. V. (KCDMY)
OTCMKTS
· Delayed Price · Currency is USD
8.74
-0.08 (-0.91%)
May 1, 2025, 3:59 PM EDT
KCDMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 8.96 | 8.96 | 8.68 | 8.82 | 8.82 | 2.32% | 18,732 |
| Apr 29, 2025 | 8.90 | 8.99 | 8.62 | 8.62 | 8.62 | -3.74% | 17,329 |
| Apr 28, 2025 | 8.69 | 9.00 | 8.67 | 8.96 | 8.96 | 3.05% | 16,087 |
| Apr 25, 2025 | 8.46 | 8.73 | 8.45 | 8.69 | 8.69 | 1.28% | 35,856 |
| Apr 24, 2025 | 8.66 | 8.66 | 8.41 | 8.58 | 8.58 | 2.75% | 38,230 |
| Apr 23, 2025 | 7.87 | 8.59 | 7.87 | 8.35 | 8.35 | -0.60% | 38,417 |
| Apr 22, 2025 | 8.42 | 8.42 | 8.26 | 8.40 | 8.40 | - | 24,142 |
| Apr 21, 2025 | 7.78 | 8.42 | 7.78 | 8.40 | 8.40 | 0.72% | 37,305 |
| Apr 17, 2025 | 8.16 | 8.41 | 7.91 | 8.34 | 8.34 | -0.36% | 29,250 |
| Apr 16, 2025 | 8.16 | 8.37 | 8.15 | 8.37 | 8.37 | 2.20% | 18,416 |
| Apr 15, 2025 | 8.23 | 8.34 | 8.03 | 8.19 | 8.19 | -0.97% | 53,656 |
| Apr 14, 2025 | 7.95 | 8.28 | 7.92 | 8.27 | 8.27 | 3.89% | 23,970 |
| Apr 11, 2025 | 8.34 | 8.34 | 7.84 | 7.96 | 7.96 | -1.49% | 27,269 |
| Apr 10, 2025 | 8.64 | 8.64 | 7.87 | 8.08 | 8.08 | -1.70% | 37,400 |
| Apr 9, 2025 | 7.99 | 8.26 | 7.55 | 8.22 | 8.22 | 7.80% | 43,645 |
| Apr 8, 2025 | 8.17 | 8.17 | 7.57 | 7.63 | 7.63 | -2.12% | 30,198 |
| Apr 7, 2025 | 7.96 | 8.13 | 7.79 | 7.79 | 7.79 | -5.12% | 53,310 |
| Apr 4, 2025 | 7.99 | 8.29 | 7.99 | 8.21 | 8.21 | -1.08% | 34,312 |
| Apr 3, 2025 | 7.98 | 8.60 | 7.98 | 8.30 | 8.30 | 4.80% | 36,468 |
| Apr 2, 2025 | 8.09 | 8.14 | 7.91 | 7.92 | 7.92 | -3.77% | 21,006 |
| Apr 1, 2025 | 8.43 | 8.43 | 8.08 | 8.23 | 8.10 | -1.56% | 25,029 |
| Mar 31, 2025 | 7.97 | 8.36 | 7.97 | 8.36 | 8.23 | 0.60% | 17,870 |
| Mar 28, 2025 | 8.23 | 8.31 | 8.05 | 8.31 | 8.18 | -0.72% | 24,731 |
| Mar 27, 2025 | 8.11 | 8.37 | 8.11 | 8.37 | 8.24 | 2.20% | 27,322 |
| Mar 26, 2025 | 8.12 | 8.26 | 8.12 | 8.19 | 8.06 | -0.73% | 18,936 |
| Mar 25, 2025 | 7.67 | 8.26 | 7.67 | 8.25 | 8.12 | 1.73% | 115,241 |
| Mar 24, 2025 | 8.48 | 8.48 | 8.11 | 8.11 | 7.98 | 0.62% | 31,277 |
| Mar 21, 2025 | 8.14 | 8.28 | 8.01 | 8.06 | 7.93 | -1.31% | 261,831 |
| Mar 20, 2025 | 8.14 | 8.28 | 8.00 | 8.17 | 8.04 | -1.66% | 51,584 |
| Mar 19, 2025 | 8.15 | 8.40 | 8.11 | 8.31 | 8.17 | 0.54% | 31,558 |
| Mar 18, 2025 | 8.34 | 8.35 | 8.02 | 8.26 | 8.13 | 0.61% | 42,750 |
| Mar 17, 2025 | 8.35 | 8.35 | 8.00 | 8.21 | 8.08 | 1.36% | 23,354 |
| Mar 14, 2025 | 8.56 | 8.56 | 8.01 | 8.10 | 7.97 | -0.61% | 19,005 |
| Mar 13, 2025 | 7.65 | 8.45 | 7.65 | 8.15 | 8.02 | 1.62% | 32,540 |
| Mar 12, 2025 | 7.72 | 8.22 | 7.55 | 8.02 | 7.89 | 2.43% | 41,680 |
| Mar 11, 2025 | 7.88 | 8.04 | 7.74 | 7.83 | 7.71 | 1.03% | 32,202 |
| Mar 10, 2025 | 7.78 | 8.11 | 7.72 | 7.75 | 7.63 | -1.65% | 34,885 |
| Mar 7, 2025 | 7.35 | 7.90 | 7.35 | 7.88 | 7.76 | 0.64% | 28,251 |
| Mar 6, 2025 | 7.78 | 7.98 | 7.72 | 7.83 | 7.71 | 1.42% | 31,883 |
| Mar 5, 2025 | 7.64 | 7.91 | 7.64 | 7.72 | 7.60 | 0.98% | 28,081 |
| Mar 4, 2025 | 7.50 | 7.80 | 7.46 | 7.65 | 7.52 | 1.53% | 45,359 |
| Mar 3, 2025 | 7.74 | 7.74 | 7.51 | 7.53 | 7.41 | 0.40% | 40,528 |
| Feb 28, 2025 | 7.71 | 7.89 | 7.50 | 7.50 | 7.38 | -1.45% | 45,907 |
| Feb 27, 2025 | 7.81 | 7.90 | 7.53 | 7.61 | 7.49 | -4.76% | 32,919 |
| Feb 26, 2025 | 7.40 | 8.15 | 7.40 | 7.99 | 7.86 | -2.05% | 48,061 |
| Feb 25, 2025 | 8.16 | 8.20 | 8.05 | 8.16 | 8.03 | -0.46% | 27,569 |
| Feb 24, 2025 | 7.99 | 8.22 | 7.84 | 8.20 | 8.07 | 3.34% | 27,642 |
| Feb 21, 2025 | 8.20 | 8.20 | 7.88 | 7.93 | 7.80 | -2.58% | 25,445 |
| Feb 20, 2025 | 8.03 | 8.14 | 7.89 | 8.14 | 8.01 | 1.37% | 24,695 |
| Feb 19, 2025 | 7.94 | 8.05 | 7.89 | 8.03 | 7.90 | 0.88% | 26,872 |