Kimberly-Clark de México, S. A. B. de C. V. (KCDMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:31PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 24 June 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 21 June 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 20 June 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 18 June 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 17 June 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 14 June 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 13 June 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 12 June 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 11 June 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 10 June 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 07 June 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | 1.7600 | 200 |
| 06 June 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 05 June 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 04 June 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 200 |
| 03 June 2024 | 2.0500 | 2.0500 | 1.9400 | 1.9400 | 1.9400 | 600 |
| 31 May 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 30 May 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2,700 |
| 29 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 28 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 24 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 23 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 22 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 200 |
| 21 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 400 |
| 20 May 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 17 May 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 16 May 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2900 | 2.2900 | 7,900 |
| 15 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 14 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 13 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 10 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 09 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 08 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 07 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 06 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 03 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 02 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 01 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 30 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 200 |
| 29 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 26 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 25 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 24 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 23 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 22 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 19 Apr 2024 | 2.1900 | 2.1900 | 2.0500 | 2.0500 | 2.0500 | 600 |
| 18 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 17 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 16 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 15 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 12 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 11 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 200 |
| 10 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 09 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 165,000 |
| 08 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 05 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 04 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 03 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 02 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 1,000 |
| 02 Apr 2024 | 0.003 Dividend | |||||
| 01 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 28 Mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 27 Mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 26 Mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 25 Mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | 1,000 |
| 22 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2471 | 100 |
| 21 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2671 | - |
| 20 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2671 | - |
| 19 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2671 | - |
| 18 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2671 | - |
| 15 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2671 | - |
| 14 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2671 | 4,800 |
| 13 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2471 | - |
| 12 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2471 | - |
| 11 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2471 | - |
| 08 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2471 | - |
| 07 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2471 | 100 |
| 06 Mar 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1872 | - |
| 05 Mar 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1872 | - |
| 04 Mar 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1872 | 100 |
| 01 Mar 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2271 | 400 |
| 29 Feb 2024 | 2.1000 | 2.2100 | 2.1000 | 2.2100 | 2.2072 | 3,100 |
| 28 Feb 2024 | 2.2100 | 2.2100 | 2.1500 | 2.1500 | 2.1472 | 600 |
| 27 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 26 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 23 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 22 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 21 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 20 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 16 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 15 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 14 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 13 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 12 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 09 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 08 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | 400 |
| 07 Feb 2024 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.2970 | 300 |
| 06 Feb 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2500 | 2.2471 | 3,900 |
| 05 Feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 02 Feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.