|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,203,700 | 54.92 | 55.50 | 54.83 | 55.09 | 00:00:00 | | 2005-09-27 | 1,022,000 | 55.09 | 55.58 | 54.94 | 55.17 | 00:00:00 | | 2005-09-28 | 845,400 | 55.44 | 55.72 | 55.08 | 55.24 | 00:00:00 | | 2005-09-29 | 1,173,100 | 55.24 | 55.43 | 54.80 | 55.38 | 00:00:00 | | 2005-09-30 | 865,800 | 55.30 | 55.63 | 55.00 | 55.54 | 00:00:00 | | 2005-10-03 | 2,624,500 | 55.30 | 55.31 | 54.24 | 54.58 | 00:00:00 | | 2005-10-04 | 4,511,700 | 52.50 | 54.50 | 52.50 | 53.81 | 00:00:00 | | 2005-10-05 | 2,569,600 | 53.81 | 54.61 | 53.69 | 53.80 | 00:00:00 | | 2005-10-06 | 1,667,200 | 53.80 | 53.81 | 52.90 | 53.60 | 00:00:00 | | 2005-10-07 | 1,133,300 | 53.60 | 53.84 | 53.45 | 53.71 | 00:00:00 | | 2005-10-10 | 921,800 | 53.85 | 54.29 | 53.58 | 54.03 | 00:00:00 | | 2005-10-11 | 1,165,100 | 54.03 | 54.20 | 53.62 | 53.73 | 00:00:00 | | 2005-10-12 | 1,130,600 | 53.67 | 54.00 | 53.28 | 53.56 | 00:00:00 | | 2005-10-13 | 784,700 | 53.41 | 53.91 | 53.31 | 53.71 | 00:00:00 | | 2005-10-14 | 1,806,200 | 53.74 | 54.53 | 53.29 | 54.37 | 00:00:00 | | 2005-10-17 | 1,276,900 | 54.32 | 54.63 | 54.10 | 54.48 | 00:00:00 | | 2005-10-18 | 1,077,700 | 54.38 | 54.55 | 54.00 | 54.30 | 00:00:00 | | 2005-10-19 | 1,557,100 | 54.50 | 54.59 | 54.15 | 54.47 | 00:00:00 | | 2005-10-20 | 1,101,400 | 54.51 | 54.72 | 53.47 | 53.62 | 00:00:00 | | 2005-10-21 | 1,034,600 | 53.95 | 54.17 | 53.42 | 53.66 | 00:00:00 | | 2005-10-24 | 674,400 | 53.71 | 54.29 | 53.65 | 54.09 | 00:00:00 | | 2005-10-25 | 1,033,600 | 54.09 | 54.93 | 53.60 | 54.05 | 00:00:00 | | 2005-10-26 | 617,900 | 53.92 | 54.24 | 53.57 | 53.67 | 00:00:00 | | 2005-10-27 | 726,000 | 53.39 | 53.60 | 53.11 | 53.32 | 00:00:00 | | 2005-10-28 | 1,218,100 | 53.42 | 54.00 | 53.42 | 53.90 | 00:00:00 | | 2005-10-31 | 1,116,100 | 54.00 | 54.37 | 53.86 | 54.12 | 00:00:00 | | 2005-11-01 | 921,900 | 54.25 | 54.25 | 53.64 | 53.81 | 00:00:00 | | 2005-11-02 | 965,600 | 53.81 | 54.25 | 53.79 | 54.09 | 00:00:00 | | 2005-11-03 | 1,446,900 | 55.00 | 55.94 | 54.09 | 54.50 | 00:00:00 | | 2005-11-04 | 827,200 | 54.51 | 54.51 | 53.72 | 54.11 | 00:00:00 | | 2005-11-07 | 726,400 | 54.12 | 54.41 | 53.96 | 54.35 | 00:00:00 | | 2005-11-08 | 634,200 | 54.25 | 54.29 | 53.90 | 54.01 | 00:00:00 | | 2005-11-09 | 893,200 | 54.01 | 54.34 | 53.96 | 54.03 | 00:00:00 | | 2005-11-10 | 555,900 | 54.09 | 54.68 | 53.76 | 54.52 | 00:00:00 | | 2005-11-11 | 591,700 | 54.52 | 54.77 | 54.30 | 54.60 | 00:00:00 | | 2005-11-14 | 1,475,600 | 54.45 | 54.89 | 53.42 | 53.74 | 00:00:00 | | 2005-11-15 | 1,226,900 | 53.75 | 54.08 | 53.46 | 53.77 | 00:00:00 | | 2005-11-16 | 683,100 | 53.80 | 54.05 | 53.66 | 53.83 | 00:00:00 | | 2005-11-17 | 788,800 | 53.83 | 54.36 | 53.66 | 54.25 | 00:00:00 | | 2005-11-18 | 751,800 | 54.61 | 54.76 | 54.34 | 54.74 | 00:00:00 | | 2005-11-21 | 828,000 | 54.69 | 54.78 | 54.24 | 54.64 | 00:00:00 | | 2005-11-22 | 722,900 | 54.60 | 54.74 | 54.50 | 54.54 | 00:00:00 | | 2005-11-23 | 1,349,300 | 54.44 | 54.48 | 53.61 | 53.96 | 00:00:00 | | 2005-11-25 | 249,100 | 54.11 | 54.39 | 53.96 | 54.27 | 00:00:00 | | 2005-11-28 | 611,300 | 54.22 | 54.23 | 53.74 | 53.81 | 00:00:00 | | 2005-11-29 | 925,800 | 53.87 | 54.66 | 53.87 | 54.47 | 00:00:00 | | 2005-11-30 | 658,400 | 54.56 | 54.75 | 54.16 | 54.28 | 00:00:00 | | 2005-12-01 | 950,800 | 54.50 | 54.84 | 54.21 | 54.60 | 00:00:00 | | 2005-12-02 | 1,052,600 | 54.20 | 55.18 | 54.05 | 54.98 | 00:00:00 | | 2005-12-05 | 1,021,100 | 54.97 | 55.11 | 54.35 | 54.58 | 00:00:00 | | 2005-12-06 | 976,600 | 54.68 | 54.85 | 54.25 | 54.76 | 00:00:00 | | 2005-12-07 | 898,600 | 54.71 | 54.88 | 53.97 | 54.10 | 00:00:00 | | 2005-12-08 | 814,900 | 54.00 | 54.51 | 53.90 | 54.21 | 00:00:00 | | 2005-12-09 | 545,700 | 54.24 | 54.56 | 54.14 | 54.35 | 00:00:00 | | 2005-12-12 | 992,000 | 54.47 | 54.48 | 53.97 | 54.22 | 00:00:00 | | 2005-12-13 | 1,277,100 | 54.21 | 55.49 | 54.08 | 55.46 | 00:00:00 | | 2005-12-14 | 823,200 | 55.40 | 55.81 | 55.34 | 55.45 | 00:00:00 | | 2005-12-15 | 782,600 | 55.37 | 55.48 | 54.84 | 55.21 | 00:00:00 | | 2005-12-16 | 994,300 | 55.46 | 55.85 | 55.46 | 55.76 | 00:00:00 | | 2005-12-19 | 2,405,000 | 56.35 | 57.96 | 56.02 | 57.75 | 00:00:00 | | 2005-12-20 | 1,644,400 | 57.65 | 57.65 | 56.77 | 57.10 | 00:00:00 | | 2005-12-21 | 946,000 | 57.50 | 57.60 | 56.89 | 57.08 | 00:00:00 | | 2005-12-22 | 795,600 | 57.05 | 57.41 | 57.03 | 57.39 | 00:00:00 | | 2005-12-23 | 681,300 | 57.20 | 57.51 | 56.77 | 56.99 | 00:00:00 | | 2005-12-27 | 909,100 | 57.11 | 57.55 | 56.55 | 56.62 | 00:00:00 | | 2005-12-28 | 540,500 | 56.72 | 57.47 | 56.70 | 57.13 | 00:00:00 | | 2005-12-29 | 732,600 | 57.43 | 57.67 | 57.27 | 57.35 | 00:00:00 | | 2005-12-30 | 646,000 | 57.35 | 57.35 | 56.89 | 56.89 | 00:00:00 | | 2006-01-03 | 740,500 | 57.19 | 57.46 | 56.38 | 57.15 | 00:00:00 | | 2006-01-04 | 797,700 | 57.22 | 57.65 | 57.13 | 57.53 | 00:00:00 | | 2006-01-05 | 985,100 | 57.91 | 58.02 | 57.49 | 57.81 | 00:00:00 | | 2006-01-06 | 1,413,900 | 58.25 | 58.78 | 58.18 | 58.72 | 00:00:00 | | 2006-01-09 | 1,088,500 | 58.75 | 59.29 | 58.75 | 59.16 | 00:00:00 | | 2006-01-10 | 973,200 | 59.18 | 59.40 | 58.90 | 59.05 | 00:00:00 | | 2006-01-11 | 862,800 | 59.15 | 59.37 | 58.87 | 59.09 | 00:00:00 | | 2006-01-12 | 1,377,900 | 58.80 | 58.81 | 57.94 | 58.28 | 00:00:00 | | 2006-01-13 | 559,200 | 58.47 | 58.96 | 58.32 | 58.69 | 00:00:00 | | 2006-01-17 | 690,900 | 58.70 | 58.70 | 58.20 | 58.35 | 00:00:00 | | 2006-01-18 | 784,000 | 58.38 | 58.93 | 58.34 | 58.42 | 00:00:00 | | 2006-01-19 | 677,800 | 58.67 | 59.03 | 58.45 | 58.98 | 00:00:00 | | 2006-01-20 | 1,061,800 | 58.98 | 58.98 | 57.84 | 58.00 | 00:00:00 | | 2006-01-23 | 798,400 | 58.00 | 58.57 | 58.00 | 58.24 | 00:00:00 | | 2006-01-24 | 690,000 | 58.27 | 58.35 | 57.64 | 58.14 | 00:00:00 | | 2006-01-25 | 711,000 | 58.05 | 58.56 | 57.90 | 58.21 | 00:00:00 | | 2006-01-26 | 821,100 | 58.31 | 58.77 | 58.14 | 58.48 | 00:00:00 | | 2006-01-27 | 580,400 | 58.73 | 59.08 | 58.60 | 58.92 | 00:00:00 | | 2006-01-30 | 647,400 | 58.92 | 58.92 | 58.06 | 58.13 | 00:00:00 | | 2006-01-31 | 1,316,700 | 58.13 | 60.10 | 58.05 | 59.85 | 00:00:00 | | 2006-02-01 | 1,304,900 | 59.85 | 60.36 | 59.32 | 59.96 | 00:00:00 | | 2006-02-02 | 3,439,400 | 61.94 | 63.53 | 59.96 | 63.08 | 00:00:00 | | 2006-02-03 | 1,733,100 | 61.95 | 62.40 | 61.14 | 61.75 | 00:00:00 | | 2006-02-06 | 946,600 | 61.49 | 61.90 | 61.42 | 61.67 | 00:00:00 | | 2006-02-07 | 988,200 | 61.50 | 61.53 | 60.44 | 60.53 | 00:00:00 | | 2006-02-08 | 993,800 | 60.53 | 60.96 | 60.15 | 60.89 | 00:00:00 | | 2006-02-09 | 855,200 | 59.99 | 61.57 | 59.99 | 60.86 | 00:00:00 | | 2006-02-10 | 456,200 | 60.85 | 61.04 | 60.52 | 60.88 | 00:00:00 | | 2006-02-13 | 777,800 | 60.75 | 60.80 | 60.03 | 60.31 | 00:00:00 | | 2006-02-14 | 890,600 | 60.63 | 60.99 | 60.21 | 60.36 | 00:00:00 | | 2006-02-15 | 571,700 | 60.41 | 61.42 | 60.22 | 61.27 | 00:00:00 | | 2006-02-16 | 589,800 | 61.28 | 61.67 | 61.03 | 61.56 | 00:00:00 | | 2006-02-17 | 593,100 | 61.80 | 62.20 | 61.65 | 62.20 | 00:00:00 | | 2006-02-21 | 642,300 | 62.45 | 62.45 | 61.82 | 61.84 | 00:00:00 | | 2006-02-22 | 755,400 | 62.09 | 62.25 | 61.30 | 61.45 | 00:00:00 | | 2006-02-23 | 732,100 | 61.35 | 61.43 | 60.76 | 60.77 | 00:00:00 | | 2006-02-24 | 1,059,100 | 60.64 | 61.71 | 60.27 | 61.56 | 00:00:00 | | 2006-02-27 | 775,000 | 62.25 | 62.80 | 61.68 | 61.73 | 00:00:00 | | 2006-02-28 | 770,200 | 61.48 | 61.66 | 60.95 | 60.95 | 00:00:00 | | 2006-03-01 | 717,000 | 61.19 | 61.52 | 60.78 | 61.49 | 00:00:00 | | 2006-03-02 | 970,700 | 61.00 | 61.77 | 60.99 | 61.51 | 00:00:00 | | 2006-03-03 | 738,000 | 61.26 | 61.57 | 60.79 | 60.91 | 00:00:00 | | 2006-03-06 | 586,700 | 61.00 | 61.10 | 60.74 | 60.93 | 00:00:00 | | 2006-03-07 | 669,600 | 61.00 | 61.57 | 61.00 | 61.34 | 00:00:00 | | 2006-03-08 | 700,800 | 61.09 | 61.86 | 61.07 | 61.75 | 00:00:00 | | 2006-03-09 | 626,700 | 61.95 | 62.47 | 61.85 | 62.07 | 00:00:00 | | 2006-03-10 | 778,100 | 62.26 | 62.54 | 61.51 | 61.81 | 00:00:00 | | 2006-03-13 | 471,800 | 62.06 | 62.50 | 61.86 | 62.10 | 00:00:00 | | 2006-03-14 | 1,044,000 | 61.69 | 61.93 | 60.93 | 61.11 | 00:00:00 | | 2006-03-15 | 621,900 | 61.15 | 62.07 | 61.15 | 61.47 | 00:00:00 | | 2006-03-16 | 710,000 | 60.24 | 61.93 | 60.24 | 61.88 | 00:00:00 | | 2006-03-17 | 809,200 | 62.34 | 62.80 | 61.70 | 62.32 | 00:00:00 | | 2006-03-20 | 498,500 | 62.08 | 62.83 | 61.94 | 61.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
