|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 2,138,600 | 58.10 | 58.50 | 57.06 | 57.19 | 00:00:00 | | 2008-02-15 | 1,152,400 | 57.14 | 57.23 | 56.43 | 56.89 | 00:00:00 | | 2008-02-19 | 1,349,400 | 57.43 | 57.43 | 56.58 | 56.67 | 00:00:00 | | 2008-02-20 | 1,904,100 | 56.35 | 56.53 | 55.62 | 56.07 | 00:00:00 | | 2008-02-21 | 2,456,900 | 56.15 | 56.58 | 56.03 | 56.25 | 00:00:00 | | 2008-02-22 | 2,246,000 | 56.59 | 57.89 | 56.22 | 57.84 | 00:00:00 | | 2008-02-25 | 2,122,300 | 57.76 | 58.02 | 57.47 | 57.83 | 00:00:00 | | 2008-02-26 | 3,153,400 | 57.37 | 60.00 | 57.37 | 59.74 | 00:00:00 | | 2008-02-27 | 1,903,000 | 59.58 | 60.12 | 59.50 | 59.59 | 00:00:00 | | 2008-02-28 | 989,000 | 59.50 | 59.64 | 58.62 | 58.67 | 00:00:00 | | 2008-02-29 | 1,369,300 | 58.41 | 58.92 | 58.03 | 58.19 | 00:00:00 | | 2008-03-03 | 950,600 | 58.24 | 58.24 | 57.82 | 58.22 | 00:00:00 | | 2008-03-04 | 1,215,200 | 57.72 | 58.10 | 57.36 | 57.70 | 00:00:00 | | 2008-03-05 | 1,207,400 | 57.56 | 58.44 | 57.56 | 57.94 | 00:00:00 | | 2008-03-06 | 1,009,900 | 57.78 | 57.87 | 57.08 | 57.10 | 00:00:00 | | 2008-03-07 | 1,317,500 | 56.64 | 57.15 | 56.38 | 56.83 | 00:00:00 | | 2008-03-10 | 902,900 | 56.99 | 57.31 | 56.56 | 56.57 | 00:00:00 | | 2008-03-11 | 1,095,800 | 57.10 | 57.41 | 56.25 | 56.92 | 00:00:00 | | 2008-03-12 | 1,268,000 | 57.09 | 57.09 | 56.48 | 56.50 | 00:00:00 | | 2008-03-13 | 1,030,100 | 56.20 | 57.00 | 56.20 | 56.87 | 00:00:00 | | 2008-03-14 | 1,149,200 | 56.87 | 57.10 | 55.83 | 56.09 | 00:00:00 | | 2008-03-17 | 1,609,200 | 55.37 | 56.30 | 55.37 | 55.61 | 00:00:00 | | 2008-03-18 | 1,323,500 | 55.88 | 56.56 | 55.77 | 56.50 | 00:00:00 | | 2008-03-19 | 1,376,400 | 57.00 | 57.20 | 56.07 | 56.07 | 00:00:00 | | 2008-03-20 | 1,981,900 | 56.34 | 56.99 | 56.16 | 56.74 | 00:00:00 | | 2008-03-24 | 1,699,200 | 56.85 | 57.00 | 56.26 | 56.71 | 00:00:00 | | 2008-03-25 | 2,794,300 | 56.65 | 57.86 | 56.51 | 57.43 | 00:00:00 | | 2008-03-26 | 1,368,500 | 57.31 | 57.34 | 56.70 | 57.10 | 00:00:00 | | 2008-03-27 | 636,300 | 57.34 | 57.37 | 56.50 | 56.62 | 00:00:00 | | 2008-03-28 | 848,800 | 56.94 | 57.00 | 56.20 | 56.22 | 00:00:00 | | 2008-03-31 | 1,497,400 | 56.25 | 56.85 | 55.95 | 56.64 | 00:00:00 | | 2008-04-01 | 2,199,300 | 56.84 | 57.56 | 56.75 | 57.50 | 00:00:00 | | 2008-04-02 | 1,475,500 | 57.25 | 57.60 | 56.96 | 56.96 | 00:00:00 | | 2008-04-03 | 1,336,100 | 56.73 | 57.35 | 56.64 | 57.30 | 00:00:00 | | 2008-04-04 | 1,286,000 | 57.20 | 57.30 | 56.70 | 56.90 | 00:00:00 | | 2008-04-07 | 693,500 | 57.09 | 57.15 | 56.31 | 56.57 | 00:00:00 | | 2008-04-08 | 927,200 | 56.31 | 56.85 | 56.02 | 56.72 | 00:00:00 | | 2008-04-09 | 1,431,000 | 56.85 | 56.99 | 55.60 | 55.75 | 00:00:00 | | 2008-04-10 | 761,300 | 55.78 | 55.97 | 55.44 | 55.67 | 00:00:00 | | 2008-04-11 | 1,054,500 | 55.41 | 55.69 | 54.84 | 55.04 | 00:00:00 | | 2008-04-14 | 931,300 | 54.85 | 55.52 | 54.85 | 55.19 | 00:00:00 | | 2008-04-15 | 582,400 | 55.51 | 55.51 | 54.90 | 55.15 | 00:00:00 | | 2008-04-16 | 1,465,400 | 55.40 | 55.60 | 55.08 | 55.25 | 00:00:00 | | 2008-04-17 | 916,800 | 55.03 | 55.51 | 54.75 | 54.85 | 00:00:00 | | 2008-04-18 | 983,000 | 55.51 | 55.52 | 54.81 | 55.17 | 00:00:00 | | 2008-04-21 | 1,149,900 | 55.10 | 56.06 | 55.02 | 56.06 | 00:00:00 | | 2008-04-22 | 947,900 | 55.93 | 56.08 | 55.29 | 55.54 | 00:00:00 | | 2008-04-23 | 965,000 | 55.44 | 55.44 | 54.82 | 55.27 | 00:00:00 | | 2008-04-24 | 1,196,200 | 55.23 | 55.28 | 54.30 | 54.96 | 00:00:00 | | 2008-04-25 | 1,045,200 | 55.20 | 55.20 | 54.29 | 54.94 | 00:00:00 | | 2008-04-28 | 1,141,300 | 54.82 | 55.53 | 54.81 | 54.86 | 00:00:00 | | 2008-04-29 | 1,372,700 | 54.97 | 55.36 | 54.44 | 54.44 | 00:00:00 | | 2008-04-30 | 2,887,300 | 54.44 | 54.46 | 52.85 | 53.00 | 00:00:00 | | 2008-05-01 | 5,443,000 | 54.43 | 58.83 | 54.03 | 58.24 | 00:00:00 | | 2008-05-02 | 3,337,700 | 58.55 | 58.55 | 56.44 | 56.94 | 00:00:00 | | 2008-05-05 | 2,565,800 | 56.36 | 56.89 | 56.36 | 56.64 | 00:00:00 | | 2008-05-06 | 1,959,500 | 56.59 | 56.73 | 55.45 | 56.64 | 00:00:00 | | 2008-05-07 | 1,610,900 | 56.60 | 57.52 | 56.19 | 56.21 | 00:00:00 | | 2008-05-08 | 799,000 | 56.39 | 56.80 | 55.78 | 55.98 | 00:00:00 | | 2008-05-09 | 1,750,400 | 55.62 | 55.92 | 55.16 | 55.70 | 00:00:00 | | 2008-05-12 | 1,075,200 | 55.97 | 55.99 | 55.12 | 55.84 | 00:00:00 | | 2008-05-13 | 1,373,900 | 55.80 | 56.59 | 55.71 | 56.43 | 00:00:00 | | 2008-05-14 | 2,026,600 | 56.79 | 58.03 | 56.43 | 57.40 | 00:00:00 | | 2008-05-15 | 1,563,300 | 57.43 | 58.26 | 57.00 | 58.26 | 00:00:00 | | 2008-05-16 | 2,208,700 | 58.23 | 59.48 | 58.05 | 59.20 | 00:00:00 | | 2008-05-19 | 1,778,900 | 59.34 | 59.80 | 58.75 | 59.16 | 00:00:00 | | 2008-05-20 | 1,246,300 | 58.72 | 59.11 | 58.44 | 58.55 | 00:00:00 | | 2008-05-21 | 1,459,200 | 58.77 | 58.77 | 57.01 | 57.16 | 00:00:00 | | 2008-05-22 | 1,005,500 | 57.20 | 57.75 | 57.00 | 57.62 | 00:00:00 | | 2008-05-23 | 1,188,400 | 57.50 | 57.50 | 56.32 | 56.53 | 00:00:00 | | 2008-05-27 | 861,100 | 56.66 | 57.30 | 56.53 | 56.91 | 00:00:00 | | 2008-05-28 | 1,001,000 | 56.94 | 56.99 | 56.29 | 56.42 | 00:00:00 | | 2008-05-29 | 938,500 | 56.64 | 57.74 | 56.51 | 57.55 | 00:00:00 | | 2008-05-30 | 1,091,900 | 57.55 | 57.80 | 57.13 | 57.13 | 00:00:00 | | 2008-06-02 | 706,900 | 57.02 | 57.13 | 56.22 | 56.47 | 00:00:00 | | 2008-06-03 | 858,600 | 56.64 | 56.85 | 55.67 | 56.04 | 00:00:00 | | 2008-06-04 | 1,172,500 | 56.03 | 56.50 | 55.77 | 56.05 | 00:00:00 | | 2008-06-05 | 1,065,200 | 56.06 | 56.57 | 55.45 | 55.73 | 00:00:00 | | 2008-06-06 | 1,883,500 | 55.31 | 55.35 | 53.75 | 53.91 | 00:00:00 | | 2008-06-09 | 1,745,900 | 53.25 | 53.86 | 52.75 | 53.13 | 00:00:00 | | 2008-06-10 | 1,481,000 | 52.86 | 54.21 | 52.60 | 54.00 | 00:00:00 | | 2008-06-11 | 1,680,200 | 54.00 | 54.00 | 52.34 | 52.34 | 00:00:00 | | 2008-06-12 | 1,249,600 | 52.58 | 53.33 | 52.47 | 52.69 | 00:00:00 | | 2008-06-13 | 2,256,500 | 52.70 | 53.41 | 52.51 | 53.28 | 00:00:00 | | 2008-06-16 | 1,239,500 | 52.66 | 53.42 | 52.57 | 53.15 | 00:00:00 | | 2008-06-17 | 820,100 | 53.24 | 53.49 | 53.12 | 53.22 | 00:00:00 | | 2008-06-18 | 1,178,900 | 53.00 | 53.44 | 53.00 | 53.31 | 00:00:00 | | 2008-06-19 | 1,253,000 | 53.09 | 54.14 | 53.00 | 54.00 | 00:00:00 | | 2008-06-20 | 2,096,900 | 53.66 | 53.75 | 53.23 | 53.42 | 00:00:00 | | 2008-06-23 | 1,392,700 | 53.74 | 54.00 | 53.48 | 53.58 | 00:00:00 | | 2008-06-24 | 1,635,500 | 53.49 | 53.68 | 52.93 | 53.27 | 00:00:00 | | 2008-06-25 | 1,459,300 | 53.13 | 54.26 | 52.76 | 53.79 | 00:00:00 | | 2008-06-26 | 2,560,100 | 53.30 | 53.63 | 52.82 | 52.83 | 00:00:00 | | 2008-06-27 | 2,489,000 | 52.83 | 53.12 | 51.61 | 51.82 | 00:00:00 | | 2008-06-30 | 2,052,200 | 51.71 | 52.63 | 51.60 | 52.20 | 00:00:00 | | 2008-07-01 | 2,247,300 | 51.80 | 52.70 | 51.50 | 52.60 | 00:00:00 | | 2008-07-02 | 1,674,500 | 52.60 | 52.89 | 52.29 | 52.55 | 00:00:00 | | 2008-07-03 | 629,900 | 52.91 | 53.42 | 52.81 | 53.21 | 00:00:00 | | 2008-07-07 | 2,313,200 | 53.40 | 53.50 | 52.61 | 52.88 | 00:00:00 | | 2008-07-08 | 1,423,800 | 52.61 | 53.47 | 52.61 | 53.17 | 00:00:00 | | 2008-07-09 | 1,330,600 | 53.06 | 53.66 | 52.83 | 53.22 | 00:00:00 | | 2008-07-10 | 990,800 | 53.34 | 53.34 | 52.75 | 53.09 | 00:00:00 | | 2008-07-11 | 2,606,700 | 52.88 | 52.88 | 51.80 | 52.25 | 00:00:00 | | 2008-07-14 | 2,157,300 | 52.79 | 53.16 | 52.45 | 52.96 | 00:00:00 | | 2008-07-15 | 8,899,700 | 50.50 | 55.30 | 47.48 | 52.71 | 00:00:00 | | 2008-07-16 | 2,330,300 | 52.67 | 53.03 | 51.53 | 52.69 | 00:00:00 | | 2008-07-17 | 1,511,400 | 52.70 | 53.93 | 51.96 | 53.84 | 00:00:00 | | 2008-07-18 | 1,205,700 | 53.92 | 53.98 | 53.05 | 53.75 | 00:00:00 | | 2008-07-21 | 564,400 | 53.84 | 53.95 | 53.31 | 53.65 | 00:00:00 | | 2008-07-22 | 1,462,800 | 53.65 | 54.61 | 53.55 | 54.61 | 00:00:00 | | 2008-07-23 | 2,634,500 | 54.79 | 55.30 | 54.23 | 54.76 | 00:00:00 | | 2008-07-24 | 1,983,300 | 54.50 | 54.88 | 53.94 | 54.02 | 00:00:00 | | 2008-07-25 | 962,500 | 54.26 | 54.56 | 53.66 | 53.85 | 00:00:00 | | 2008-07-28 | 1,625,400 | 52.42 | 53.78 | 52.40 | 53.50 | 00:00:00 | | 2008-07-29 | 1,759,100 | 53.84 | 54.83 | 53.63 | 54.79 | 00:00:00 | | 2008-07-30 | 1,381,900 | 54.97 | 55.67 | 54.77 | 55.59 | 00:00:00 | | 2008-07-31 | 3,553,600 | 55.57 | 55.70 | 54.15 | 54.50 | 00:00:00 | | 2008-08-01 | 3,509,400 | 54.84 | 57.10 | 53.95 | 54.46 | 00:00:00 | | 2008-08-04 | 1,790,900 | 54.47 | 55.86 | 53.65 | 55.47 | 00:00:00 | | 2008-08-05 | 1,567,900 | 55.86 | 56.88 | 55.76 | 56.71 | 00:00:00 | | 2008-08-06 | 808,200 | 56.64 | 57.26 | 56.53 | 57.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
