|
 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 | | 2008-08-06 | 808,200 | 56.64 | 57.26 | 56.53 | 57.25 | 00:00:00 | | 2008-08-07 | 1,007,700 | 56.90 | 56.91 | 56.02 | 56.03 | 00:00:00 | | 2008-08-08 | 1,712,400 | 56.06 | 58.94 | 55.82 | 58.83 | 00:00:00 | | 2008-08-11 | 1,864,300 | 59.05 | 59.97 | 58.66 | 59.60 | 00:00:00 | | 2008-08-12 | 1,470,600 | 59.34 | 60.38 | 59.34 | 59.89 | 00:00:00 | | 2008-08-13 | 1,609,300 | 59.63 | 59.88 | 58.23 | 59.00 | 00:00:00 | | 2008-08-14 | 1,583,600 | 58.96 | 59.50 | 58.40 | 59.27 | 00:00:00 | | 2008-08-15 | 1,399,900 | 59.57 | 60.92 | 58.80 | 60.54 | 00:00:00 | | 2008-08-18 | 1,355,600 | 60.65 | 61.06 | 60.07 | 60.31 | 00:00:00 | | 2008-08-19 | 1,842,100 | 60.12 | 60.70 | 59.80 | 60.12 | 00:00:00 | | 2008-08-20 | 1,295,900 | 60.25 | 60.25 | 59.18 | 59.49 | 00:00:00 | | 2008-08-21 | 1,492,000 | 59.03 | 59.33 | 58.28 | 58.37 | 00:00:00 | | 2008-08-22 | 924,200 | 58.70 | 59.65 | 58.60 | 59.65 | 00:00:00 | | 2008-08-25 | 809,300 | 59.53 | 59.53 | 58.04 | 58.41 | 00:00:00 | | 2008-08-26 | 617,800 | 58.42 | 58.60 | 57.86 | 58.29 | 00:00:00 | | 2008-08-27 | 740,200 | 58.24 | 58.63 | 57.51 | 58.42 | 00:00:00 | | 2008-08-28 | 1,234,100 | 58.66 | 59.88 | 57.99 | 59.72 | 00:00:00 | | 2008-08-29 | 734,800 | 59.50 | 59.97 | 59.01 | 59.10 | 00:00:00 | | 2008-09-02 | 1,276,500 | 59.84 | 61.30 | 59.84 | 60.39 | 00:00:00 | | 2008-09-03 | 1,259,300 | 59.80 | 61.01 | 59.80 | 61.00 | 00:00:00 | | 2008-09-04 | 2,733,800 | 61.00 | 62.59 | 60.95 | 61.85 | 00:00:00 | | 2008-09-05 | 1,838,300 | 61.60 | 62.77 | 61.45 | 62.55 | 00:00:00 | | 2008-09-08 | 1,995,700 | 63.24 | 63.81 | 61.95 | 63.06 | 00:00:00 | | 2008-09-09 | 2,120,100 | 63.19 | 64.50 | 62.91 | 63.33 | 00:00:00 | | 2008-09-10 | 1,410,900 | 63.36 | 63.54 | 62.56 | 62.75 | 00:00:00 | | 2008-09-11 | 1,581,200 | 62.49 | 63.54 | 61.57 | 63.33 | 00:00:00 | | 2008-09-12 | 1,036,100 | 62.97 | 63.77 | 62.77 | 63.70 | 00:00:00 | | 2008-09-15 | 1,632,000 | 62.99 | 64.98 | 62.60 | 63.05 | 00:00:00 | | 2008-09-16 | 1,954,800 | 63.10 | 64.35 | 62.68 | 63.95 | 00:00:00 | | 2008-09-17 | 2,588,300 | 63.09 | 64.15 | 62.27 | 63.27 | 00:00:00 | | 2008-09-18 | 2,306,100 | 63.62 | 64.00 | 62.00 | 63.61 | 00:00:00 | | 2008-09-19 | 3,178,400 | 62.66 | 65.00 | 60.90 | 62.82 | 00:00:00 | | 2008-09-22 | 1,428,500 | 62.40 | 63.00 | 60.51 | 61.00 | 00:00:00 | | 2008-09-23 | 1,112,000 | 61.00 | 61.87 | 60.66 | 61.35 | 00:00:00 | | 2008-09-24 | 974,900 | 61.60 | 62.24 | 61.02 | 61.76 | 00:00:00 | | 2008-09-25 | 721,300 | 62.04 | 62.73 | 61.43 | 61.57 | 00:00:00 | | 2008-09-26 | 1,039,800 | 61.00 | 62.04 | 61.00 | 61.78 | 00:00:00 | | 2008-09-29 | 1,529,700 | 61.56 | 62.28 | 60.35 | 60.96 | 00:00:00 | | 2008-09-30 | 1,631,700 | 61.58 | 62.75 | 60.39 | 62.69 | 00:00:00 | | 2008-10-01 | 1,200,900 | 61.92 | 62.64 | 61.73 | 62.31 | 00:00:00 | | 2008-10-02 | 2,370,000 | 62.07 | 64.00 | 62.07 | 63.23 | 00:00:00 | | 2008-10-03 | 1,982,100 | 63.52 | 63.97 | 62.26 | 62.37 | 00:00:00 | | 2008-10-06 | 3,131,600 | 60.77 | 62.35 | 60.32 | 61.45 | 00:00:00 | | 2008-10-07 | 1,994,800 | 62.50 | 62.50 | 59.38 | 59.38 | 00:00:00 | | 2008-10-08 | 3,446,700 | 58.61 | 60.00 | 56.34 | 59.00 | 00:00:00 | | 2008-10-09 | 4,284,500 | 59.70 | 60.52 | 56.64 | 56.69 | 00:00:00 | | 2008-10-10 | 3,219,200 | 55.01 | 58.73 | 52.37 | 56.23 | 00:00:00 | | 2008-10-13 | 2,247,400 | 56.27 | 60.00 | 56.09 | 59.80 | 00:00:00 | | 2008-10-14 | 2,493,600 | 61.02 | 61.63 | 56.83 | 58.06 | 00:00:00 | | 2008-10-15 | 2,580,800 | 57.85 | 57.85 | 54.36 | 55.07 | 00:00:00 | | 2008-10-16 | 3,784,100 | 55.43 | 58.30 | 54.48 | 57.83 | 00:00:00 | | 2008-10-17 | 1,785,400 | 55.85 | 59.81 | 55.85 | 58.56 | 00:00:00 | | 2008-10-20 | 1,744,100 | 59.17 | 59.60 | 58.19 | 59.60 | 00:00:00 | | 2008-10-21 | 1,422,600 | 59.20 | 59.70 | 58.05 | 58.19 | 00:00:00 | | 2008-10-22 | 3,183,600 | 57.19 | 57.41 | 55.56 | 57.20 | 00:00:00 | | 2008-10-23 | 3,927,000 | 57.15 | 58.61 | 55.02 | 56.63 | 00:00:00 | | 2008-10-24 | 2,407,800 | 53.00 | 55.93 | 53.00 | 54.23 | 00:00:00 | | 2008-10-27 | 1,498,600 | 53.26 | 55.07 | 53.15 | 53.80 | 00:00:00 | | 2008-10-28 | 2,507,100 | 54.67 | 56.36 | 52.96 | 55.50 | 00:00:00 | | 2008-10-29 | 2,189,500 | 55.52 | 59.39 | 55.21 | 56.94 | 00:00:00 | | 2008-10-30 | 2,269,600 | 57.97 | 59.64 | 57.44 | 59.21 | 00:00:00 | | 2008-10-31 | 2,914,300 | 59.00 | 63.00 | 58.87 | 60.81 | 00:00:00 | | 2008-11-03 | 1,426,300 | 61.49 | 62.92 | 61.34 | 61.79 | 00:00:00 | | 2008-11-04 | 1,775,300 | 62.73 | 63.10 | 61.72 | 62.75 | 00:00:00 | | 2008-11-05 | 1,423,300 | 62.18 | 62.75 | 60.45 | 60.67 | 00:00:00 | | 2008-11-06 | 1,804,000 | 60.45 | 61.17 | 58.55 | 58.87 | 00:00:00 | | 2008-11-07 | 1,437,100 | 59.09 | 59.40 | 58.10 | 59.39 | 00:00:00 | | 2008-11-10 | 1,306,700 | 60.18 | 60.69 | 57.66 | 58.77 | 00:00:00 | | 2008-11-11 | 1,483,800 | 57.87 | 59.44 | 57.64 | 58.59 | 00:00:00 | | 2008-11-12 | 2,093,200 | 57.61 | 58.16 | 56.45 | 57.43 | 00:00:00 | | 2008-11-13 | 3,162,900 | 58.00 | 61.74 | 57.85 | 61.74 | 00:00:00 | | 2008-11-14 | 2,652,700 | 61.21 | 62.38 | 59.30 | 59.30 | 00:00:00 | | 2008-11-17 | 1,723,400 | 59.07 | 61.33 | 58.46 | 60.05 | 00:00:00 | | 2008-11-18 | 2,047,400 | 59.27 | 61.42 | 59.16 | 61.27 | 00:00:00 | | 2008-11-19 | 2,068,900 | 61.02 | 61.94 | 59.40 | 59.42 | 00:00:00 | | 2008-11-20 | 2,458,800 | 58.76 | 60.31 | 56.75 | 57.25 | 00:00:00 | | 2008-11-21 | 3,401,000 | 58.01 | 58.62 | 55.47 | 58.62 | 00:00:00 | | 2008-11-24 | 1,997,900 | 59.05 | 60.30 | 58.29 | 59.37 | 00:00:00 | | 2008-11-25 | 4,038,800 | 60.39 | 60.83 | 56.87 | 57.50 | 00:00:00 | | 2008-11-26 | 1,835,500 | 57.40 | 58.40 | 56.77 | 58.07 | 00:00:00 | | 2008-11-28 | 745,300 | 57.94 | 59.33 | 57.50 | 59.16 | 00:00:00 | | 2008-12-01 | 1,437,900 | 58.61 | 59.09 | 56.47 | 56.63 | 00:00:00 | | 2008-12-02 | 1,847,700 | 57.31 | 57.67 | 55.89 | 57.41 | 00:00:00 | | 2008-12-03 | 1,908,500 | 56.15 | 58.66 | 56.15 | 57.79 | 00:00:00 | | 2008-12-04 | 1,849,700 | 57.53 | 57.95 | 55.55 | 56.21 | 00:00:00 | | 2008-12-05 | 2,870,500 | 55.59 | 56.58 | 54.82 | 56.50 | 00:00:00 | | 2008-12-08 | 2,515,300 | 57.50 | 57.50 | 54.25 | 54.45 | 00:00:00 | | 2008-12-09 | 2,387,600 | 54.50 | 54.50 | 52.79 | 53.04 | 00:00:00 | | 2008-12-10 | 1,134,100 | 53.57 | 53.90 | 52.47 | 53.11 | 00:00:00 | | 2008-12-11 | 1,365,200 | 53.22 | 54.26 | 52.51 | 53.30 | 00:00:00 | | 2008-12-12 | 1,687,000 | 52.35 | 53.34 | 52.05 | 53.04 | 00:00:00 | | 2008-12-15 | 1,603,700 | 53.21 | 53.33 | 52.06 | 52.59 | 00:00:00 | | 2008-12-16 | 2,196,600 | 52.94 | 54.77 | 52.55 | 54.70 | 00:00:00 | | 2008-12-17 | 2,029,600 | 54.13 | 54.42 | 52.42 | 52.71 | 00:00:00 | | 2008-12-18 | 2,025,500 | 52.85 | 55.69 | 52.50 | 54.91 | 00:00:00 | | 2008-12-19 | 2,078,200 | 55.34 | 55.50 | 53.40 | 53.58 | 00:00:00 | | 2008-12-22 | 1,145,800 | 53.67 | 54.75 | 53.00 | 54.68 | 00:00:00 | | 2008-12-23 | 840,100 | 55.22 | 55.27 | 53.57 | 53.74 | 00:00:00 | | 2008-12-24 | 326,500 | 53.79 | 54.55 | 53.71 | 54.24 | 00:00:00 | | 2008-12-26 | 460,100 | 54.35 | 54.98 | 53.90 | 54.46 | 00:00:00 | | 2008-12-29 | 731,400 | 54.21 | 54.85 | 53.37 | 53.84 | 00:00:00 | | 2008-12-30 | 988,900 | 54.05 | 55.16 | 53.97 | 55.15 | 00:00:00 | | 2008-12-31 | 1,051,100 | 54.73 | 56.00 | 54.65 | 55.56 | 00:00:00 | | 2009-01-02 | 870,300 | 55.90 | 56.50 | 55.35 | 56.37 | 00:00:00 | | 2009-01-05 | 1,109,200 | 56.36 | 56.60 | 55.81 | 56.23 | 00:00:00 | | 2009-01-06 | 1,707,800 | 56.36 | 56.38 | 54.98 | 55.53 | 00:00:00 | | 2009-01-07 | 1,748,200 | 55.00 | 55.85 | 54.22 | 54.62 | 00:00:00 | | 2009-01-08 | 1,745,800 | 54.36 | 54.44 | 53.27 | 54.44 | 00:00:00 | | 2009-01-09 | 1,190,800 | 54.34 | 54.50 | 52.86 | 52.90 | 00:00:00 | | 2009-01-12 | 1,264,200 | 53.02 | 53.14 | 52.37 | 52.67 | 00:00:00 | | 2009-01-13 | 1,474,900 | 52.81 | 53.30 | 52.00 | 52.53 | 00:00:00 | | 2009-01-14 | 1,962,600 | 52.05 | 52.24 | 50.76 | 51.41 | 00:00:00 | | 2009-01-15 | 1,878,300 | 51.38 | 51.75 | 50.25 | 50.93 | 00:00:00 | | 2009-01-16 | 2,118,500 | 51.48 | 51.96 | 51.11 | 51.36 | 00:00:00 | | 2009-01-20 | 1,648,000 | 51.21 | 51.79 | 50.22 | 50.30 | 00:00:00 | | 2009-01-21 | 2,279,300 | 50.89 | 51.11 | 49.70 | 51.03 | 00:00:00 | | 2009-01-22 | 1,735,000 | 50.57 | 51.69 | 50.10 | 51.52 | 00:00:00 | | 2009-01-23 | 2,550,300 | 50.91 | 50.91 | 49.11 | 49.57 | 00:00:00 | | 2009-01-26 | 4,314,400 | 49.01 | 49.24 | 47.82 | 48.51 | 00:00:00 | | 2009-01-27 | 2,983,600 | 48.80 | 49.23 | 48.54 | 48.91 | 00:00:00 | | 2009-01-28 | 3,101,300 | 49.79 | 50.10 | 49.28 | 49.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
