|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 3,101,300 | 49.79 | 50.10 | 49.28 | 49.83 | 00:00:00 | 2009-01-29 | 2,185,300 | 49.63 | 51.12 | 49.56 | 50.45 | 00:00:00 | 2009-01-30 | 3,262,400 | 50.70 | 50.85 | 49.65 | 50.15 | 00:00:00 | 2009-02-02 | 3,139,900 | 51.41 | 51.41 | 49.79 | 50.43 | 00:00:00 | 2009-02-03 | 2,488,800 | 50.78 | 52.19 | 50.35 | 51.82 | 00:00:00 | 2009-02-04 | 3,986,400 | 53.00 | 54.91 | 52.29 | 52.70 | 00:00:00 | 2009-02-05 | 2,293,900 | 52.50 | 53.62 | 52.05 | 53.13 | 00:00:00 | 2009-02-06 | 1,904,600 | 53.23 | 54.52 | 52.95 | 54.07 | 00:00:00 | 2009-02-09 | 1,306,200 | 54.01 | 54.17 | 53.56 | 53.82 | 00:00:00 | 2009-02-10 | 2,280,600 | 53.51 | 53.82 | 51.57 | 51.94 | 00:00:00 | 2009-02-11 | 2,127,400 | 52.15 | 52.72 | 51.99 | 52.43 | 00:00:00 | 2009-02-12 | 1,997,000 | 52.07 | 52.40 | 50.97 | 52.01 | 00:00:00 | 2009-02-13 | 1,945,900 | 52.25 | 52.66 | 51.80 | 51.98 | 00:00:00 | 2009-02-17 | 2,505,500 | 50.96 | 51.18 | 49.45 | 49.87 | 00:00:00 | 2009-02-18 | 1,842,300 | 50.24 | 50.56 | 49.54 | 49.99 | 00:00:00 | 2009-02-19 | 2,701,400 | 50.44 | 50.68 | 49.95 | 50.27 | 00:00:00 | 2009-02-20 | 2,560,300 | 49.60 | 50.50 | 48.91 | 49.71 | 00:00:00 | 2009-02-23 | 1,515,600 | 49.95 | 49.95 | 48.33 | 48.47 | 00:00:00 | 2009-02-24 | 1,923,000 | 48.36 | 49.59 | 48.16 | 49.41 | 00:00:00 | 2009-02-25 | 1,910,700 | 49.39 | 49.86 | 48.65 | 49.15 | 00:00:00 | 2009-02-26 | 2,285,400 | 49.28 | 49.55 | 48.22 | 48.22 | 00:00:00 | 2009-02-27 | 2,112,000 | 48.00 | 49.25 | 47.62 | 48.60 | 00:00:00 | 2009-03-02 | 2,379,900 | 47.99 | 49.31 | 47.25 | 47.34 | 00:00:00 | 2009-03-03 | 1,814,700 | 48.04 | 48.07 | 46.81 | 47.20 | 00:00:00 | 2009-03-04 | 4,308,100 | 47.46 | 48.29 | 47.31 | 47.51 | 00:00:00 | 2009-03-05 | 2,274,000 | 46.77 | 47.06 | 45.71 | 46.04 | 00:00:00 | 2009-03-06 | 2,375,800 | 46.31 | 47.12 | 45.80 | 46.78 | 00:00:00 | 2009-03-09 | 1,823,000 | 46.46 | 46.64 | 45.67 | 45.90 | 00:00:00 | 2009-03-10 | 2,060,400 | 47.28 | 47.85 | 46.35 | 47.79 | 00:00:00 | 2009-03-11 | 1,414,500 | 48.01 | 48.65 | 47.81 | 48.14 | 00:00:00 | 2009-03-12 | 1,445,300 | 47.93 | 49.65 | 47.78 | 49.58 | 00:00:00 | 2009-03-13 | 1,547,700 | 49.75 | 50.72 | 49.35 | 50.45 | 00:00:00 | 2009-03-16 | 1,541,500 | 50.69 | 51.41 | 50.45 | 50.76 | 00:00:00 | 2009-03-17 | 1,385,900 | 50.69 | 51.43 | 50.61 | 51.42 | 00:00:00 | 2009-03-18 | 2,055,600 | 51.24 | 52.27 | 50.50 | 51.62 | 00:00:00 | 2009-03-19 | 2,154,500 | 51.88 | 51.99 | 49.34 | 49.72 | 00:00:00 | 2009-03-20 | 2,021,600 | 49.47 | 50.17 | 49.32 | 49.45 | 00:00:00 | 2009-03-23 | 1,863,300 | 50.30 | 51.40 | 49.60 | 51.38 | 00:00:00 | 2009-03-24 | 2,176,200 | 51.16 | 52.01 | 50.80 | 50.98 | 00:00:00 | 2009-03-25 | 1,735,200 | 51.18 | 51.77 | 50.26 | 51.23 | 00:00:00 | 2009-03-26 | 1,497,400 | 51.67 | 52.11 | 50.84 | 52.10 | 00:00:00 | 2009-03-27 | 1,442,300 | 51.59 | 52.47 | 51.24 | 51.70 | 00:00:00 | 2009-03-30 | 1,291,400 | 51.35 | 51.37 | 50.25 | 50.97 | 00:00:00 | 2009-03-31 | 1,572,800 | 51.15 | 52.35 | 51.00 | 51.48 | 00:00:00 | 2009-04-01 | 1,239,400 | 51.01 | 52.07 | 50.52 | 51.87 | 00:00:00 | 2009-04-02 | 2,179,500 | 52.56 | 54.08 | 52.06 | 53.41 | 00:00:00 | 2009-04-03 | 1,540,100 | 53.55 | 53.66 | 52.82 | 53.31 | 00:00:00 | 2009-04-06 | 1,293,200 | 53.00 | 53.49 | 52.86 | 53.42 | 00:00:00 | 2009-04-07 | 1,091,500 | 52.71 | 53.16 | 52.20 | 52.38 | 00:00:00 | 2009-04-08 | 1,409,900 | 52.46 | 53.85 | 52.46 | 53.85 | 00:00:00 | 2009-04-09 | 1,535,300 | 54.54 | 54.54 | 53.29 | 54.08 | 00:00:00 | 2009-04-13 | 1,049,000 | 53.61 | 53.64 | 52.88 | 53.14 | 00:00:00 | 2009-04-14 | 1,127,800 | 52.82 | 53.46 | 52.45 | 52.95 | 00:00:00 | 2009-04-15 | 892,600 | 52.83 | 53.90 | 52.82 | 53.81 | 00:00:00 | 2009-04-16 | 1,467,000 | 54.00 | 55.31 | 53.56 | 55.18 | 00:00:00 | 2009-04-17 | 1,615,800 | 55.42 | 56.20 | 55.08 | 55.90 | 00:00:00 | 2009-04-20 | 1,304,400 | 55.29 | 55.99 | 55.29 | 55.60 | 00:00:00 | 2009-04-21 | 1,135,200 | 55.66 | 56.36 | 55.31 | 55.82 | 00:00:00 | 2009-04-22 | 2,375,700 | 55.79 | 57.26 | 51.00 | 55.96 | 00:00:00 | 2009-04-23 | 2,010,400 | 55.87 | 56.22 | 55.05 | 55.68 | 00:00:00 | 2009-04-24 | 1,394,600 | 55.66 | 56.35 | 55.37 | 56.03 | 00:00:00 | 2009-04-27 | 1,449,600 | 55.82 | 56.68 | 55.58 | 55.73 | 00:00:00 | 2009-04-28 | 1,466,400 | 55.59 | 56.22 | 55.00 | 55.66 | 00:00:00 | 2009-04-29 | 1,302,400 | 55.89 | 56.46 | 55.52 | 55.95 | 00:00:00 | 2009-04-30 | 2,562,800 | 56.15 | 56.45 | 55.10 | 56.05 | 00:00:00 | 2009-05-01 | 3,575,200 | 56.21 | 56.70 | 53.74 | 55.30 | 00:00:00 | 2009-05-04 | 3,955,500 | 56.37 | 56.37 | 53.62 | 54.22 | 00:00:00 | 2009-05-05 | 2,553,300 | 54.09 | 54.25 | 53.26 | 53.94 | 00:00:00 | 2009-05-06 | 2,108,100 | 54.07 | 54.67 | 52.87 | 53.34 | 00:00:00 | 2009-05-07 | 2,558,000 | 53.61 | 53.61 | 52.72 | 52.74 | 00:00:00 | 2009-05-08 | 2,492,500 | 53.00 | 53.08 | 52.32 | 52.42 | 00:00:00 | 2009-05-11 | 2,905,700 | 51.84 | 52.61 | 51.29 | 52.15 | 00:00:00 | 2009-05-12 | 2,138,000 | 52.44 | 52.77 | 51.64 | 52.00 | 00:00:00 | 2009-05-13 | 2,198,100 | 51.85 | 52.00 | 51.12 | 51.40 | 00:00:00 | 2009-05-14 | 2,866,900 | 51.28 | 51.59 | 50.31 | 50.44 | 00:00:00 | 2009-05-15 | 2,320,200 | 50.45 | 51.48 | 50.36 | 51.11 | 00:00:00 | 2009-05-18 | 1,772,900 | 51.34 | 52.12 | 51.04 | 52.08 | 00:00:00 | 2009-05-19 | 1,586,400 | 51.91 | 52.94 | 51.64 | 52.37 | 00:00:00 | 2009-05-20 | 1,573,100 | 52.47 | 53.26 | 52.31 | 52.43 | 00:00:00 | 2009-05-21 | 1,320,000 | 51.80 | 52.12 | 51.05 | 51.49 | 00:00:00 | 2009-05-22 | 1,099,300 | 51.49 | 51.73 | 51.06 | 51.11 | 00:00:00 | 2009-05-26 | 1,220,800 | 50.84 | 52.16 | 50.84 | 52.03 | 00:00:00 | 2009-05-27 | 1,774,000 | 51.99 | 52.23 | 51.16 | 51.32 | 00:00:00 | 2009-05-28 | 1,606,200 | 51.66 | 51.80 | 51.00 | 51.59 | 00:00:00 | 2009-05-29 | 1,330,400 | 51.66 | 52.50 | 51.47 | 52.44 | 00:00:00 | 2009-06-01 | 2,614,100 | 52.84 | 53.34 | 52.43 | 52.58 | 00:00:00 | 2009-06-02 | 1,620,900 | 52.37 | 53.67 | 52.37 | 53.38 | 00:00:00 | 2009-06-03 | 1,165,300 | 53.13 | 53.40 | 52.62 | 53.07 | 00:00:00 | 2009-06-04 | 1,276,100 | 53.24 | 53.30 | 52.38 | 52.84 | 00:00:00 | 2009-06-05 | 1,468,300 | 53.17 | 53.39 | 52.53 | 52.94 | 00:00:00 | 2009-06-08 | 1,758,000 | 52.87 | 54.23 | 52.80 | 53.77 | 00:00:00 | 2009-06-09 | 1,502,400 | 54.18 | 54.22 | 53.25 | 53.67 | 00:00:00 | 2009-06-10 | 1,066,900 | 53.90 | 54.14 | 53.12 | 53.49 | 00:00:00 | 2009-06-11 | 1,253,800 | 54.16 | 54.45 | 53.52 | 53.65 | 00:00:00 | 2009-06-12 | 3,982,400 | 54.60 | 56.49 | 54.36 | 56.39 | 00:00:00 | 2009-06-15 | 3,133,600 | 55.50 | 56.15 | 55.21 | 55.98 | 00:00:00 | 2009-06-16 | 1,832,500 | 56.27 | 56.34 | 55.40 | 55.56 | 00:00:00 | 2009-06-17 | 2,352,100 | 55.62 | 56.48 | 55.21 | 56.32 | 00:00:00 | 2009-06-18 | 1,902,100 | 56.45 | 56.85 | 55.87 | 56.68 | 00:00:00 | 2009-06-19 | 2,170,000 | 57.16 | 57.43 | 55.95 | 56.07 | 00:00:00 | 2009-06-22 | 1,969,400 | 55.86 | 56.31 | 55.73 | 55.96 | 00:00:00 | 2009-06-23 | 1,792,600 | 56.08 | 56.39 | 55.17 | 55.29 | 00:00:00 | 2009-06-24 | 1,272,600 | 55.67 | 56.00 | 55.12 | 55.46 | 00:00:00 | 2009-06-25 | 1,669,200 | 55.37 | 56.76 | 54.91 | 56.33 | 00:00:00 | 2009-06-26 | 2,388,500 | 56.18 | 56.28 | 55.58 | 55.91 | 00:00:00 | 2009-06-29 | 929,200 | 55.96 | 56.55 | 55.62 | 56.53 | 00:00:00 | 2009-06-30 | 1,367,800 | 56.64 | 56.64 | 55.40 | 55.83 | 00:00:00 | 2009-07-01 | 1,262,800 | 55.96 | 56.84 | 55.41 | 56.59 | 00:00:00 | 2009-07-02 | 1,352,800 | 56.12 | 56.60 | 55.80 | 55.97 | 00:00:00 | 2009-07-06 | 1,249,700 | 55.79 | 56.90 | 55.63 | 56.81 | 00:00:00 | 2009-07-07 | 1,220,500 | 56.77 | 57.00 | 56.18 | 56.33 | 00:00:00 | 2009-07-08 | 1,135,400 | 56.63 | 56.63 | 55.93 | 56.41 | 00:00:00 | 2009-07-09 | 832,200 | 56.60 | 56.82 | 55.92 | 56.37 | 00:00:00 | 2009-07-10 | 1,082,200 | 56.20 | 56.62 | 55.86 | 56.30 | 00:00:00 | 2009-07-13 | 1,290,900 | 56.55 | 57.43 | 56.19 | 57.37 | 00:00:00 | 2009-07-14 | 984,000 | 57.33 | 57.54 | 56.73 | 57.41 | 00:00:00 | 2009-07-15 | 1,284,200 | 57.82 | 57.88 | 57.03 | 57.77 | 00:00:00 | 2009-07-16 | 1,296,700 | 57.56 | 58.00 | 57.22 | 57.83 | 00:00:00 | 2009-07-17 | 1,087,700 | 57.74 | 58.36 | 57.68 | 58.09 | 00:00:00 | 2009-07-20 | 889,000 | 58.41 | 58.71 | 57.70 | 58.61 | 00:00:00 | 2009-07-21 | 1,161,900 | 58.92 | 59.27 | 58.22 | 58.74 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|