|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 871,000 | 62.50 | 62.94 | 62.29 | 62.32 | 00:00:00 | | 2007-03-06 | 978,300 | 62.52 | 63.19 | 62.33 | 63.05 | 00:00:00 | | 2007-03-07 | 1,064,500 | 62.98 | 63.18 | 62.62 | 62.66 | 00:00:00 | | 2007-03-08 | 773,200 | 62.89 | 63.22 | 62.61 | 62.91 | 00:00:00 | | 2007-03-09 | 1,022,800 | 63.13 | 63.41 | 62.89 | 62.94 | 00:00:00 | | 2007-03-12 | 714,800 | 62.90 | 63.25 | 62.90 | 63.00 | 00:00:00 | | 2007-03-13 | 993,200 | 63.00 | 63.30 | 61.77 | 61.81 | 00:00:00 | | 2007-03-14 | 1,304,400 | 62.66 | 62.66 | 60.96 | 61.71 | 00:00:00 | | 2007-03-15 | 1,127,900 | 61.80 | 62.67 | 61.79 | 62.55 | 00:00:00 | | 2007-03-16 | 1,238,500 | 62.76 | 62.76 | 62.14 | 62.23 | 00:00:00 | | 2007-03-19 | 913,800 | 62.35 | 63.07 | 62.24 | 62.39 | 00:00:00 | | 2007-03-20 | 1,178,500 | 62.36 | 62.93 | 61.65 | 62.89 | 00:00:00 | | 2007-03-21 | 1,495,500 | 63.80 | 64.69 | 63.48 | 64.68 | 00:00:00 | | 2007-03-22 | 791,100 | 64.55 | 64.73 | 64.25 | 64.35 | 00:00:00 | | 2007-03-23 | 601,900 | 64.34 | 64.55 | 63.91 | 64.24 | 00:00:00 | | 2007-03-26 | 2,145,300 | 64.20 | 64.21 | 63.59 | 64.05 | 00:00:00 | | 2007-03-27 | 1,245,400 | 63.95 | 64.22 | 63.76 | 64.18 | 00:00:00 | | 2007-03-28 | 1,178,900 | 63.78 | 63.86 | 63.46 | 63.66 | 00:00:00 | | 2007-03-29 | 868,800 | 64.25 | 64.34 | 63.63 | 64.06 | 00:00:00 | | 2007-03-30 | 988,200 | 64.16 | 64.24 | 63.21 | 63.69 | 00:00:00 | | 2007-04-02 | 1,226,500 | 63.68 | 64.09 | 63.49 | 63.84 | 00:00:00 | | 2007-04-03 | 884,100 | 63.98 | 64.11 | 63.66 | 63.91 | 00:00:00 | | 2007-04-04 | 809,600 | 64.00 | 64.00 | 63.53 | 63.73 | 00:00:00 | | 2007-04-05 | 557,300 | 63.60 | 63.85 | 63.58 | 63.73 | 00:00:00 | | 2007-04-09 | 1,042,500 | 63.73 | 64.36 | 63.50 | 64.28 | 00:00:00 | | 2007-04-10 | 537,200 | 64.32 | 64.49 | 63.99 | 64.10 | 00:00:00 | | 2007-04-11 | 1,148,900 | 64.00 | 64.16 | 63.58 | 64.08 | 00:00:00 | | 2007-04-12 | 1,046,000 | 64.01 | 64.45 | 63.72 | 64.41 | 00:00:00 | | 2007-04-13 | 951,000 | 64.40 | 64.63 | 64.13 | 64.42 | 00:00:00 | | 2007-04-16 | 989,800 | 64.90 | 65.37 | 64.43 | 64.67 | 00:00:00 | | 2007-04-17 | 963,900 | 64.64 | 65.07 | 64.54 | 64.90 | 00:00:00 | | 2007-04-18 | 1,258,600 | 64.90 | 65.30 | 64.75 | 65.25 | 00:00:00 | | 2007-04-19 | 2,101,100 | 65.25 | 65.95 | 64.98 | 65.93 | 00:00:00 | | 2007-04-20 | 2,007,000 | 66.60 | 66.60 | 65.90 | 66.45 | 00:00:00 | | 2007-04-23 | 1,606,800 | 66.60 | 66.84 | 66.46 | 66.64 | 00:00:00 | | 2007-04-24 | 1,275,600 | 66.74 | 67.10 | 66.17 | 67.09 | 00:00:00 | | 2007-04-25 | 970,600 | 67.00 | 67.20 | 66.43 | 66.56 | 00:00:00 | | 2007-04-26 | 857,500 | 66.46 | 66.62 | 66.34 | 66.42 | 00:00:00 | | 2007-04-27 | 732,000 | 66.42 | 66.61 | 66.30 | 66.52 | 00:00:00 | | 2007-04-30 | 1,584,100 | 66.72 | 67.50 | 66.47 | 67.08 | 00:00:00 | | 2007-05-01 | 2,294,900 | 67.20 | 68.15 | 66.80 | 67.76 | 00:00:00 | | 2007-05-02 | 3,759,000 | 67.60 | 69.36 | 65.75 | 68.50 | 00:00:00 | | 2007-05-03 | 1,589,700 | 68.51 | 68.64 | 67.50 | 67.78 | 00:00:00 | | 2007-05-04 | 1,354,900 | 67.85 | 67.98 | 67.27 | 67.68 | 00:00:00 | | 2007-05-07 | 915,400 | 67.80 | 67.98 | 67.34 | 67.60 | 00:00:00 | | 2007-05-08 | 762,800 | 67.20 | 67.46 | 67.06 | 67.18 | 00:00:00 | | 2007-05-09 | 655,200 | 67.00 | 67.39 | 66.98 | 67.20 | 00:00:00 | | 2007-05-10 | 829,200 | 67.10 | 67.13 | 66.56 | 66.57 | 00:00:00 | | 2007-05-11 | 689,100 | 66.65 | 66.79 | 66.30 | 66.44 | 00:00:00 | | 2007-05-14 | 602,400 | 66.60 | 66.87 | 66.16 | 66.25 | 00:00:00 | | 2007-05-15 | 1,006,000 | 66.30 | 66.60 | 65.75 | 65.75 | 00:00:00 | | 2007-05-16 | 2,363,800 | 65.97 | 67.69 | 65.90 | 67.38 | 00:00:00 | | 2007-05-17 | 908,600 | 67.05 | 67.38 | 67.00 | 67.08 | 00:00:00 | | 2007-05-18 | 813,000 | 67.10 | 67.20 | 66.72 | 67.07 | 00:00:00 | | 2007-05-21 | 1,400,800 | 67.71 | 68.09 | 67.26 | 67.54 | 00:00:00 | | 2007-05-22 | 920,100 | 67.54 | 67.54 | 67.00 | 67.07 | 00:00:00 | | 2007-05-23 | 854,500 | 67.15 | 67.53 | 66.86 | 66.86 | 00:00:00 | | 2007-05-24 | 2,298,400 | 67.03 | 67.41 | 65.62 | 65.98 | 00:00:00 | | 2007-05-25 | 1,226,100 | 66.00 | 66.65 | 66.00 | 66.57 | 00:00:00 | | 2007-05-29 | 951,300 | 66.82 | 67.37 | 66.43 | 66.88 | 00:00:00 | | 2007-05-30 | 838,800 | 66.73 | 66.98 | 66.25 | 66.98 | 00:00:00 | | 2007-05-31 | 2,073,300 | 66.98 | 67.20 | 66.76 | 67.14 | 00:00:00 | | 2007-06-01 | 1,184,900 | 67.36 | 67.36 | 66.56 | 66.94 | 00:00:00 | | 2007-06-04 | 1,056,300 | 66.70 | 66.86 | 66.49 | 66.70 | 00:00:00 | | 2007-06-05 | 958,200 | 66.64 | 66.64 | 66.24 | 66.39 | 00:00:00 | | 2007-06-06 | 1,309,100 | 66.34 | 66.34 | 65.15 | 65.39 | 00:00:00 | | 2007-06-07 | 1,071,100 | 65.34 | 65.34 | 64.50 | 64.50 | 00:00:00 | | 2007-06-08 | 815,300 | 64.50 | 65.17 | 64.47 | 65.12 | 00:00:00 | | 2007-06-11 | 839,300 | 65.05 | 65.29 | 64.72 | 64.75 | 00:00:00 | | 2007-06-12 | 871,800 | 64.65 | 64.69 | 63.95 | 63.96 | 00:00:00 | | 2007-06-13 | 905,200 | 64.10 | 65.29 | 64.10 | 65.29 | 00:00:00 | | 2007-06-14 | 574,200 | 65.29 | 65.29 | 64.66 | 64.89 | 00:00:00 | | 2007-06-15 | 1,076,200 | 65.00 | 65.26 | 64.35 | 64.39 | 00:00:00 | | 2007-06-18 | 690,800 | 64.40 | 64.67 | 64.30 | 64.59 | 00:00:00 | | 2007-06-19 | 663,900 | 64.50 | 64.55 | 64.05 | 64.18 | 00:00:00 | | 2007-06-20 | 765,600 | 64.43 | 64.49 | 63.59 | 63.60 | 00:00:00 | | 2007-06-21 | 845,900 | 63.54 | 63.75 | 63.23 | 63.50 | 00:00:00 | | 2007-06-22 | 1,470,600 | 63.30 | 63.36 | 62.33 | 62.34 | 00:00:00 | | 2007-06-25 | 1,167,100 | 62.35 | 62.75 | 62.04 | 62.37 | 00:00:00 | | 2007-06-26 | 1,060,300 | 62.51 | 62.95 | 62.24 | 62.50 | 00:00:00 | | 2007-06-27 | 1,605,700 | 62.50 | 62.50 | 61.61 | 61.94 | 00:00:00 | | 2007-06-28 | 2,013,000 | 61.72 | 62.12 | 61.38 | 61.44 | 00:00:00 | | 2007-06-29 | 1,473,600 | 61.75 | 62.27 | 61.52 | 62.10 | 00:00:00 | | 2007-07-02 | 946,500 | 62.35 | 62.61 | 61.85 | 62.19 | 00:00:00 | | 2007-07-03 | 435,500 | 62.19 | 62.19 | 61.99 | 62.08 | 00:00:00 | | 2007-07-05 | 847,500 | 62.20 | 62.82 | 62.02 | 62.44 | 00:00:00 | | 2007-07-06 | 684,600 | 62.45 | 62.70 | 62.00 | 62.37 | 00:00:00 | | 2007-07-09 | 761,500 | 62.40 | 62.62 | 62.30 | 62.61 | 00:00:00 | | 2007-07-10 | 1,900,200 | 63.00 | 63.00 | 62.27 | 62.51 | 00:00:00 | | 2007-07-11 | 1,562,000 | 62.48 | 63.09 | 62.19 | 63.00 | 00:00:00 | | 2007-07-12 | 1,611,300 | 63.09 | 63.18 | 62.85 | 63.05 | 00:00:00 | | 2007-07-13 | 947,100 | 63.10 | 63.10 | 62.82 | 62.95 | 00:00:00 | | 2007-07-16 | 1,177,300 | 62.55 | 63.29 | 62.55 | 63.01 | 00:00:00 | | 2007-07-17 | 1,031,200 | 63.17 | 63.29 | 62.71 | 62.77 | 00:00:00 | | 2007-07-18 | 1,072,800 | 62.63 | 62.70 | 62.00 | 62.52 | 00:00:00 | | 2007-07-19 | 888,900 | 62.99 | 63.19 | 62.45 | 62.62 | 00:00:00 | | 2007-07-20 | 3,052,500 | 62.62 | 64.23 | 62.61 | 63.90 | 00:00:00 | | 2007-07-23 | 1,656,000 | 64.40 | 65.21 | 64.15 | 64.87 | 00:00:00 | | 2007-07-24 | 2,231,100 | 64.35 | 65.68 | 64.35 | 65.40 | 00:00:00 | | 2007-07-25 | 1,376,700 | 65.35 | 65.48 | 64.21 | 64.59 | 00:00:00 | | 2007-07-26 | 1,942,800 | 64.46 | 64.50 | 62.68 | 63.16 | 00:00:00 | | 2007-07-27 | 1,490,000 | 62.96 | 63.32 | 62.01 | 62.01 | 00:00:00 | | 2007-07-30 | 1,775,500 | 62.01 | 62.04 | 61.31 | 61.80 | 00:00:00 | | 2007-07-31 | 2,161,800 | 61.75 | 61.75 | 60.44 | 60.46 | 00:00:00 | | 2007-08-01 | 1,549,600 | 60.06 | 61.77 | 60.06 | 61.63 | 00:00:00 | | 2007-08-02 | 5,639,500 | 59.20 | 59.20 | 56.51 | 57.14 | 00:00:00 | | 2007-08-03 | 3,668,000 | 57.00 | 57.55 | 56.22 | 57.17 | 00:00:00 | | 2007-08-06 | 3,852,300 | 57.70 | 58.96 | 57.11 | 58.96 | 00:00:00 | | 2007-08-07 | 2,877,500 | 58.70 | 59.55 | 57.93 | 59.23 | 00:00:00 | | 2007-08-08 | 2,410,800 | 59.70 | 60.25 | 59.20 | 59.71 | 00:00:00 | | 2007-08-09 | 2,629,500 | 59.29 | 60.32 | 58.70 | 58.90 | 00:00:00 | | 2007-08-10 | 2,624,400 | 58.50 | 59.76 | 57.74 | 59.59 | 00:00:00 | | 2007-08-13 | 2,014,800 | 59.36 | 59.50 | 58.31 | 59.39 | 00:00:00 | | 2007-08-14 | 1,394,300 | 59.26 | 59.60 | 58.70 | 59.02 | 00:00:00 | | 2007-08-15 | 1,454,900 | 58.81 | 59.60 | 57.43 | 57.62 | 00:00:00 | | 2007-08-16 | 1,960,500 | 57.15 | 59.00 | 57.13 | 58.85 | 00:00:00 | | 2007-08-17 | 1,640,300 | 59.50 | 59.71 | 58.61 | 59.23 | 00:00:00 | | 2007-08-20 | 1,688,000 | 59.09 | 60.30 | 58.95 | 59.61 | 00:00:00 | | 2007-08-21 | 1,704,500 | 59.82 | 59.82 | 58.82 | 59.17 | 00:00:00 | | 2007-08-22 | 1,164,700 | 59.59 | 60.19 | 59.40 | 60.08 | 00:00:00 | | 2007-08-23 | 1,324,900 | 60.28 | 61.06 | 60.13 | 60.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
