|
 Clorox Company (T - [Ticker: CLX] |     | | Last Trade | 166.05 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.63 (+1.00%) | Open | 165.08 | | High | 166.65 | Low | 164.66 | | Volume | 825,682 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 128.18 x 200 - 128.20 x 200 | | Former Close | 165.42 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CLX quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,265,700 | 63.58 | 65.03 | 63.47 | 64.41 | 00:00:00 | | 2005-04-07 | 953,900 | 64.64 | 64.78 | 64.38 | 64.53 | 00:00:00 | | 2005-04-08 | 742,800 | 64.65 | 64.71 | 63.70 | 63.90 | 00:00:00 | | 2005-04-11 | 810,300 | 64.15 | 64.26 | 63.34 | 63.81 | 00:00:00 | | 2005-04-12 | 931,700 | 63.64 | 64.87 | 63.50 | 64.69 | 00:00:00 | | 2005-04-13 | 1,738,700 | 64.79 | 65.41 | 64.64 | 65.27 | 00:00:00 | | 2005-04-14 | 1,916,000 | 65.55 | 66.04 | 64.63 | 64.71 | 00:00:00 | | 2005-04-15 | 1,204,100 | 64.71 | 64.75 | 63.78 | 63.78 | 00:00:00 | | 2005-04-18 | 916,400 | 63.97 | 64.18 | 63.56 | 63.98 | 00:00:00 | | 2005-04-19 | 1,305,500 | 64.18 | 64.80 | 63.84 | 64.80 | 00:00:00 | | 2005-04-20 | 982,500 | 64.80 | 64.80 | 63.01 | 63.30 | 00:00:00 | | 2005-04-21 | 822,700 | 63.80 | 64.14 | 63.39 | 63.59 | 00:00:00 | | 2005-04-22 | 1,164,900 | 63.60 | 63.60 | 62.51 | 63.00 | 00:00:00 | | 2005-04-25 | 1,225,900 | 63.01 | 64.89 | 62.94 | 64.51 | 00:00:00 | | 2005-04-26 | 992,500 | 64.36 | 64.69 | 63.93 | 64.15 | 00:00:00 | | 2005-04-27 | 1,364,200 | 64.15 | 64.16 | 63.17 | 63.28 | 00:00:00 | | 2005-04-28 | 895,100 | 63.28 | 63.56 | 62.81 | 62.86 | 00:00:00 | | 2005-04-29 | 1,070,200 | 63.01 | 63.46 | 62.70 | 63.30 | 00:00:00 | | 2005-05-02 | 1,108,000 | 63.30 | 63.41 | 63.09 | 63.37 | 00:00:00 | | 2005-05-03 | 1,172,100 | 63.37 | 64.03 | 63.37 | 63.62 | 00:00:00 | | 2005-05-04 | 1,083,100 | 63.62 | 63.93 | 63.36 | 63.68 | 00:00:00 | | 2005-05-05 | 5,677,000 | 61.96 | 62.70 | 58.52 | 58.53 | 00:00:00 | | 2005-05-06 | 3,482,000 | 57.00 | 57.94 | 56.76 | 57.59 | 00:00:00 | | 2005-05-09 | 2,820,300 | 57.59 | 57.60 | 56.45 | 56.48 | 00:00:00 | | 2005-05-10 | 2,527,000 | 56.30 | 57.12 | 56.00 | 56.99 | 00:00:00 | | 2005-05-11 | 1,815,100 | 56.80 | 57.40 | 56.56 | 57.25 | 00:00:00 | | 2005-05-12 | 2,073,400 | 57.16 | 58.25 | 57.16 | 57.75 | 00:00:00 | | 2005-05-13 | 2,197,500 | 57.70 | 57.83 | 57.41 | 57.46 | 00:00:00 | | 2005-05-16 | 1,343,700 | 57.30 | 58.34 | 57.25 | 58.26 | 00:00:00 | | 2005-05-17 | 1,470,100 | 57.97 | 59.20 | 57.89 | 59.13 | 00:00:00 | | 2005-05-18 | 1,872,400 | 59.30 | 60.23 | 59.24 | 60.10 | 00:00:00 | | 2005-05-19 | 1,362,500 | 60.05 | 60.06 | 59.69 | 59.72 | 00:00:00 | | 2005-05-20 | 1,356,800 | 59.90 | 59.99 | 59.23 | 59.47 | 00:00:00 | | 2005-05-23 | 1,556,400 | 59.49 | 59.62 | 59.12 | 59.43 | 00:00:00 | | 2005-05-24 | 1,107,500 | 59.41 | 59.57 | 58.82 | 59.03 | 00:00:00 | | 2005-05-25 | 1,624,500 | 58.81 | 58.99 | 58.41 | 58.41 | 00:00:00 | | 2005-05-26 | 991,000 | 58.66 | 58.89 | 58.47 | 58.65 | 00:00:00 | | 2005-05-27 | 611,000 | 58.65 | 58.68 | 58.34 | 58.49 | 00:00:00 | | 2005-05-31 | 1,058,500 | 58.67 | 58.97 | 58.40 | 58.41 | 00:00:00 | | 2005-06-01 | 1,188,800 | 58.46 | 58.84 | 58.23 | 58.60 | 00:00:00 | | 2005-06-02 | 1,111,100 | 58.70 | 58.78 | 58.28 | 58.53 | 00:00:00 | | 2005-06-03 | 1,045,100 | 58.58 | 58.61 | 58.22 | 58.22 | 00:00:00 | | 2005-06-06 | 911,400 | 58.42 | 58.42 | 57.73 | 57.98 | 00:00:00 | | 2005-06-07 | 957,900 | 58.00 | 58.46 | 57.85 | 57.86 | 00:00:00 | | 2005-06-08 | 911,000 | 58.09 | 58.50 | 58.00 | 58.12 | 00:00:00 | | 2005-06-09 | 1,048,700 | 58.11 | 58.11 | 57.30 | 57.37 | 00:00:00 | | 2005-06-10 | 931,400 | 57.30 | 57.63 | 56.92 | 57.10 | 00:00:00 | | 2005-06-13 | 914,000 | 57.11 | 57.38 | 56.79 | 56.98 | 00:00:00 | | 2005-06-14 | 750,300 | 57.00 | 57.19 | 56.87 | 57.12 | 00:00:00 | | 2005-06-15 | 854,300 | 57.33 | 57.33 | 56.85 | 57.08 | 00:00:00 | | 2005-06-16 | 823,900 | 57.02 | 57.91 | 56.99 | 57.14 | 00:00:00 | | 2005-06-17 | 905,900 | 57.34 | 57.52 | 56.96 | 57.02 | 00:00:00 | | 2005-06-20 | 697,800 | 57.00 | 57.73 | 57.00 | 57.47 | 00:00:00 | | 2005-06-21 | 999,700 | 57.51 | 57.59 | 56.66 | 56.90 | 00:00:00 | | 2005-06-22 | 891,600 | 56.89 | 57.27 | 56.53 | 56.56 | 00:00:00 | | 2005-06-23 | 1,059,300 | 56.56 | 56.65 | 55.57 | 55.75 | 00:00:00 | | 2005-06-24 | 1,661,700 | 55.79 | 55.92 | 55.40 | 55.55 | 00:00:00 | | 2005-06-27 | 779,200 | 55.60 | 55.70 | 55.15 | 55.27 | 00:00:00 | | 2005-06-28 | 702,500 | 55.43 | 56.20 | 55.30 | 56.20 | 00:00:00 | | 2005-06-29 | 753,800 | 56.19 | 56.22 | 55.84 | 56.00 | 00:00:00 | | 2005-06-30 | 717,300 | 56.14 | 56.21 | 55.60 | 55.72 | 00:00:00 | | 2005-07-01 | 478,200 | 55.72 | 55.95 | 55.40 | 55.74 | 00:00:00 | | 2005-07-05 | 493,300 | 56.07 | 56.07 | 55.45 | 55.74 | 00:00:00 | | 2005-07-06 | 906,800 | 55.90 | 55.90 | 54.80 | 54.96 | 00:00:00 | | 2005-07-07 | 863,700 | 54.76 | 55.05 | 54.30 | 54.99 | 00:00:00 | | 2005-07-08 | 484,700 | 55.09 | 55.69 | 54.74 | 55.60 | 00:00:00 | | 2005-07-11 | 943,200 | 55.30 | 55.45 | 54.75 | 55.27 | 00:00:00 | | 2005-07-12 | 972,200 | 55.37 | 55.64 | 55.26 | 55.51 | 00:00:00 | | 2005-07-13 | 1,027,200 | 55.52 | 55.89 | 55.30 | 55.84 | 00:00:00 | | 2005-07-14 | 1,247,300 | 56.25 | 56.41 | 55.85 | 56.29 | 00:00:00 | | 2005-07-15 | 910,900 | 56.21 | 56.50 | 55.90 | 56.42 | 00:00:00 | | 2005-07-18 | 675,600 | 56.18 | 56.38 | 55.89 | 56.07 | 00:00:00 | | 2005-07-19 | 1,042,800 | 56.10 | 56.33 | 55.57 | 55.68 | 00:00:00 | | 2005-07-20 | 1,253,300 | 55.68 | 55.95 | 55.48 | 55.73 | 00:00:00 | | 2005-07-21 | 1,804,200 | 55.00 | 55.41 | 54.45 | 55.04 | 00:00:00 | | 2005-07-22 | 1,143,600 | 55.22 | 55.39 | 54.96 | 55.02 | 00:00:00 | | 2005-07-25 | 750,400 | 54.92 | 55.49 | 54.92 | 55.30 | 00:00:00 | | 2005-07-26 | 955,200 | 55.20 | 55.31 | 54.91 | 54.99 | 00:00:00 | | 2005-07-27 | 1,262,900 | 54.71 | 54.95 | 54.60 | 54.83 | 00:00:00 | | 2005-07-28 | 715,700 | 54.85 | 55.73 | 54.80 | 55.59 | 00:00:00 | | 2005-07-29 | 843,300 | 55.65 | 55.97 | 55.45 | 55.85 | 00:00:00 | | 2005-08-01 | 1,069,200 | 55.95 | 56.13 | 55.65 | 55.68 | 00:00:00 | | 2005-08-02 | 589,300 | 55.89 | 55.89 | 55.63 | 55.71 | 00:00:00 | | 2005-08-03 | 732,100 | 55.71 | 56.00 | 55.48 | 55.88 | 00:00:00 | | 2005-08-04 | 1,512,200 | 56.45 | 56.95 | 56.12 | 56.83 | 00:00:00 | | 2005-08-05 | 1,531,500 | 56.76 | 57.66 | 56.28 | 56.28 | 00:00:00 | | 2005-08-08 | 867,700 | 56.52 | 57.20 | 56.49 | 56.59 | 00:00:00 | | 2005-08-09 | 650,300 | 56.81 | 56.96 | 56.46 | 56.64 | 00:00:00 | | 2005-08-10 | 791,500 | 56.85 | 57.19 | 56.31 | 56.54 | 00:00:00 | | 2005-08-11 | 611,900 | 56.60 | 57.20 | 56.45 | 57.09 | 00:00:00 | | 2005-08-12 | 477,800 | 57.09 | 57.45 | 57.00 | 57.24 | 00:00:00 | | 2005-08-15 | 645,500 | 57.32 | 57.85 | 57.02 | 57.63 | 00:00:00 | | 2005-08-16 | 723,600 | 57.69 | 57.73 | 57.15 | 57.15 | 00:00:00 | | 2005-08-17 | 931,800 | 57.05 | 57.19 | 56.50 | 56.63 | 00:00:00 | | 2005-08-18 | 782,500 | 56.65 | 57.37 | 56.65 | 57.31 | 00:00:00 | | 2005-08-19 | 587,700 | 57.50 | 57.56 | 57.15 | 57.40 | 00:00:00 | | 2005-08-22 | 409,600 | 57.54 | 57.85 | 57.31 | 57.61 | 00:00:00 | | 2005-08-23 | 536,700 | 57.69 | 57.75 | 57.24 | 57.50 | 00:00:00 | | 2005-08-24 | 789,200 | 57.50 | 57.57 | 56.64 | 56.71 | 00:00:00 | | 2005-08-25 | 619,100 | 56.85 | 57.08 | 56.71 | 57.08 | 00:00:00 | | 2005-08-26 | 515,300 | 57.11 | 57.11 | 56.75 | 56.91 | 00:00:00 | | 2005-08-29 | 577,000 | 56.91 | 57.29 | 56.64 | 57.17 | 00:00:00 | | 2005-08-30 | 1,020,700 | 57.05 | 57.16 | 56.71 | 57.11 | 00:00:00 | | 2005-08-31 | 1,509,600 | 56.97 | 57.58 | 56.42 | 57.57 | 00:00:00 | | 2005-09-01 | 1,029,000 | 57.77 | 57.84 | 56.99 | 57.25 | 00:00:00 | | 2005-09-02 | 578,000 | 57.25 | 57.53 | 57.00 | 57.38 | 00:00:00 | | 2005-09-06 | 832,700 | 57.53 | 57.90 | 57.46 | 57.79 | 00:00:00 | | 2005-09-07 | 732,200 | 57.76 | 57.76 | 57.41 | 57.60 | 00:00:00 | | 2005-09-08 | 949,800 | 57.40 | 57.59 | 56.65 | 56.79 | 00:00:00 | | 2005-09-09 | 2,316,800 | 56.79 | 57.05 | 55.38 | 56.97 | 00:00:00 | | 2005-09-12 | 1,585,600 | 56.77 | 56.92 | 56.27 | 56.83 | 00:00:00 | | 2005-09-13 | 1,574,500 | 56.50 | 56.65 | 56.22 | 56.27 | 00:00:00 | | 2005-09-14 | 1,536,200 | 56.47 | 56.88 | 55.65 | 55.85 | 00:00:00 | | 2005-09-15 | 2,510,500 | 55.86 | 57.24 | 55.38 | 57.08 | 00:00:00 | | 2005-09-16 | 2,572,000 | 57.30 | 57.90 | 57.08 | 57.90 | 00:00:00 | | 2005-09-19 | 1,744,700 | 58.10 | 58.11 | 57.06 | 57.24 | 00:00:00 | | 2005-09-20 | 1,211,900 | 57.35 | 57.49 | 56.81 | 57.00 | 00:00:00 | | 2005-09-21 | 2,046,600 | 56.80 | 56.80 | 55.77 | 55.79 | 00:00:00 | | 2005-09-22 | 2,952,800 | 55.85 | 55.97 | 54.82 | 55.22 | 00:00:00 | | 2005-09-23 | 1,680,800 | 55.12 | 55.13 | 54.43 | 54.92 | 00:00:00 | | 2005-09-26 | 1,203,700 | 54.92 | 55.50 | 54.83 | 55.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
