|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,161,900 | 58.92 | 59.27 | 58.22 | 58.74 | 00:00:00 | | 2009-07-22 | 1,956,600 | 58.87 | 59.81 | 58.69 | 59.30 | 00:00:00 | | 2009-07-23 | 1,726,400 | 58.99 | 60.00 | 58.99 | 59.77 | 00:00:00 | | 2009-07-24 | 1,019,400 | 59.61 | 59.77 | 59.06 | 59.66 | 00:00:00 | | 2009-07-27 | 760,900 | 59.72 | 59.72 | 58.96 | 59.53 | 00:00:00 | | 2009-07-28 | 1,247,300 | 59.24 | 60.14 | 59.24 | 60.10 | 00:00:00 | | 2009-07-29 | 1,219,200 | 59.61 | 60.58 | 59.61 | 60.26 | 00:00:00 | | 2009-07-30 | 1,906,700 | 60.60 | 61.16 | 60.09 | 60.79 | 00:00:00 | | 2009-07-31 | 1,684,200 | 60.84 | 61.64 | 60.40 | 61.01 | 00:00:00 | | 2009-08-03 | 4,516,600 | 61.40 | 61.40 | 58.03 | 59.00 | 00:00:00 | | 2009-08-04 | 2,129,800 | 59.05 | 59.36 | 58.53 | 58.75 | 00:00:00 | | 2009-08-05 | 2,787,900 | 58.62 | 59.00 | 57.55 | 58.04 | 00:00:00 | | 2009-08-06 | 2,127,400 | 58.38 | 58.38 | 56.81 | 57.03 | 00:00:00 | | 2009-08-07 | 1,076,500 | 57.46 | 58.00 | 57.06 | 57.88 | 00:00:00 | | 2009-08-10 | 1,037,600 | 57.81 | 57.81 | 57.11 | 57.54 | 00:00:00 | | 2009-08-11 | 896,800 | 57.33 | 57.98 | 57.22 | 57.63 | 00:00:00 | | 2009-08-12 | 1,117,900 | 57.74 | 58.41 | 57.40 | 58.00 | 00:00:00 | | 2009-08-13 | 1,070,000 | 57.70 | 58.07 | 57.42 | 58.04 | 00:00:00 | | 2009-08-14 | 1,482,400 | 58.29 | 58.47 | 57.35 | 57.68 | 00:00:00 | | 2009-08-17 | 1,049,800 | 57.16 | 57.42 | 56.88 | 57.22 | 00:00:00 | | 2009-08-18 | 889,600 | 57.21 | 57.33 | 56.65 | 57.20 | 00:00:00 | | 2009-08-19 | 822,600 | 56.94 | 57.78 | 56.81 | 57.74 | 00:00:00 | | 2009-08-20 | 832,900 | 58.14 | 58.49 | 57.48 | 58.18 | 00:00:00 | | 2009-08-21 | 1,017,300 | 58.50 | 58.90 | 58.20 | 58.69 | 00:00:00 | | 2009-08-24 | 643,200 | 58.79 | 58.79 | 58.25 | 58.49 | 00:00:00 | | 2009-08-25 | 1,183,900 | 58.50 | 59.05 | 58.23 | 58.98 | 00:00:00 | | 2009-08-26 | 1,060,900 | 58.99 | 59.29 | 58.75 | 59.26 | 00:00:00 | | 2009-08-27 | 633,500 | 59.11 | 59.24 | 58.54 | 59.08 | 00:00:00 | | 2009-08-28 | 1,112,500 | 59.11 | 59.45 | 58.61 | 58.82 | 00:00:00 | | 2009-08-31 | 769,100 | 58.75 | 59.12 | 58.54 | 59.09 | 00:00:00 | | 2009-09-01 | 969,100 | 59.04 | 59.13 | 58.25 | 58.38 | 00:00:00 | | 2009-09-02 | 949,600 | 58.19 | 58.52 | 58.08 | 58.16 | 00:00:00 | | 2009-09-03 | 1,197,700 | 58.45 | 58.45 | 57.61 | 58.17 | 00:00:00 | | 2009-09-04 | 648,400 | 58.11 | 58.61 | 58.05 | 58.59 | 00:00:00 | | 2009-09-08 | 1,107,700 | 58.74 | 59.00 | 58.50 | 58.88 | 00:00:00 | | 2009-09-09 | 1,434,100 | 58.66 | 58.76 | 58.28 | 58.35 | 00:00:00 | | 2009-09-10 | 1,807,100 | 58.40 | 58.93 | 58.40 | 58.79 | 00:00:00 | | 2009-09-11 | 3,300,100 | 57.60 | 58.05 | 57.29 | 57.66 | 00:00:00 | | 2009-09-14 | 1,222,100 | 57.41 | 57.97 | 57.05 | 57.82 | 00:00:00 | | 2009-09-15 | 1,788,400 | 57.62 | 57.62 | 57.08 | 57.25 | 00:00:00 | | 2009-09-16 | 1,528,600 | 57.42 | 57.55 | 57.00 | 57.35 | 00:00:00 | | 2009-09-17 | 1,538,800 | 57.36 | 57.85 | 57.00 | 57.06 | 00:00:00 | | 2009-09-18 | 1,413,500 | 57.41 | 58.09 | 57.00 | 57.93 | 00:00:00 | | 2009-09-21 | 933,100 | 57.73 | 57.74 | 57.29 | 57.66 | 00:00:00 | | 2009-09-22 | 5,344,700 | 57.88 | 60.14 | 57.39 | 59.14 | 00:00:00 | | 2009-09-23 | 2,324,500 | 59.23 | 59.56 | 58.74 | 58.77 | 00:00:00 | | 2009-09-24 | 1,277,200 | 58.87 | 59.24 | 58.36 | 58.74 | 00:00:00 | | 2009-09-25 | 892,700 | 58.68 | 59.21 | 58.51 | 58.65 | 00:00:00 | | 2009-09-28 | 996,500 | 58.83 | 59.14 | 58.50 | 58.95 | 00:00:00 | | 2009-09-29 | 941,300 | 58.89 | 59.11 | 58.44 | 58.52 | 00:00:00 | | 2009-09-30 | 1,202,200 | 58.57 | 58.94 | 58.15 | 58.82 | 00:00:00 | | 2009-10-01 | 1,608,600 | 58.76 | 58.76 | 57.42 | 57.64 | 00:00:00 | | 2009-10-02 | 1,319,300 | 57.66 | 58.06 | 57.55 | 57.60 | 00:00:00 | | 2009-10-05 | 2,553,800 | 57.99 | 57.99 | 56.36 | 56.89 | 00:00:00 | | 2009-10-06 | 1,589,300 | 57.36 | 57.58 | 56.92 | 57.10 | 00:00:00 | | 2009-10-07 | 1,019,300 | 56.91 | 57.33 | 56.68 | 57.32 | 00:00:00 | | 2009-10-08 | 3,022,400 | 58.55 | 59.12 | 58.54 | 58.87 | 00:00:00 | | 2009-10-09 | 1,296,200 | 58.98 | 59.00 | 58.40 | 58.69 | 00:00:00 | | 2009-10-12 | 1,575,000 | 59.06 | 59.76 | 58.60 | 58.60 | 00:00:00 | | 2009-10-13 | 1,062,900 | 58.57 | 58.63 | 58.20 | 58.55 | 00:00:00 | | 2009-10-14 | 1,638,900 | 58.70 | 58.86 | 57.90 | 58.24 | 00:00:00 | | 2009-10-15 | 1,155,200 | 58.01 | 58.59 | 57.90 | 58.40 | 00:00:00 | | 2009-10-16 | 1,106,000 | 58.39 | 58.91 | 58.01 | 58.17 | 00:00:00 | | 2009-10-19 | 1,084,900 | 58.24 | 58.56 | 57.97 | 58.23 | 00:00:00 | | 2009-10-20 | 1,197,900 | 58.03 | 58.53 | 57.90 | 58.14 | 00:00:00 | | 2009-10-21 | 1,559,600 | 58.14 | 58.85 | 57.84 | 57.84 | 00:00:00 | | 2009-10-22 | 2,224,400 | 58.24 | 59.50 | 58.07 | 59.38 | 00:00:00 | | 2009-10-23 | 1,998,900 | 59.42 | 59.47 | 58.88 | 59.14 | 00:00:00 | | 2009-10-26 | 1,617,500 | 58.84 | 59.02 | 58.01 | 58.25 | 00:00:00 | | 2009-10-27 | 1,139,000 | 58.41 | 58.59 | 57.94 | 58.06 | 00:00:00 | | 2009-10-28 | 2,123,800 | 57.99 | 58.40 | 57.72 | 57.99 | 00:00:00 | | 2009-10-29 | 1,925,700 | 58.27 | 59.00 | 58.01 | 58.83 | 00:00:00 | | 2009-10-30 | 3,722,700 | 58.84 | 59.77 | 58.55 | 59.23 | 00:00:00 | | 2009-11-02 | 3,666,600 | 60.00 | 60.67 | 59.00 | 59.40 | 00:00:00 | | 2009-11-03 | 2,700,800 | 60.11 | 60.11 | 58.10 | 58.66 | 00:00:00 | | 2009-11-04 | 1,574,100 | 58.80 | 59.35 | 58.56 | 58.84 | 00:00:00 | | 2009-11-05 | 1,276,400 | 59.26 | 59.59 | 59.00 | 59.47 | 00:00:00 | | 2009-11-06 | 1,459,300 | 59.15 | 60.19 | 59.06 | 59.93 | 00:00:00 | | 2009-11-09 | 1,847,200 | 60.42 | 61.38 | 60.06 | 61.18 | 00:00:00 | | 2009-11-10 | 1,508,500 | 61.17 | 61.37 | 60.32 | 60.66 | 00:00:00 | | 2009-11-11 | 1,294,700 | 60.73 | 60.89 | 60.01 | 60.34 | 00:00:00 | | 2009-11-12 | 1,226,100 | 60.23 | 60.39 | 59.41 | 59.71 | 00:00:00 | | 2009-11-13 | 1,333,000 | 59.82 | 60.00 | 59.44 | 59.74 | 00:00:00 | | 2009-11-16 | 1,200,200 | 59.98 | 60.57 | 59.76 | 60.04 | 00:00:00 | | 2009-11-17 | 1,289,600 | 60.00 | 60.22 | 59.54 | 60.21 | 00:00:00 | | 2009-11-18 | 3,565,300 | 60.29 | 61.51 | 59.72 | 60.70 | 00:00:00 | | 2009-11-19 | 1,962,200 | 60.34 | 60.55 | 59.38 | 59.85 | 00:00:00 | | 2009-11-20 | 1,030,200 | 59.89 | 60.07 | 59.53 | 59.65 | 00:00:00 | | 2009-11-23 | 986,000 | 60.14 | 60.55 | 60.10 | 60.31 | 00:00:00 | | 2009-11-24 | 820,800 | 60.46 | 60.72 | 60.14 | 60.39 | 00:00:00 | | 2009-11-25 | 568,800 | 60.62 | 60.82 | 60.24 | 60.46 | 00:00:00 | | 2009-11-27 | 407,600 | 59.35 | 60.46 | 59.28 | 60.05 | 00:00:00 | | 2009-11-30 | 851,300 | 60.04 | 60.49 | 59.78 | 60.27 | 00:00:00 | | 2009-12-01 | 902,400 | 60.66 | 60.95 | 60.30 | 60.73 | 00:00:00 | | 2009-12-02 | 1,418,400 | 60.61 | 61.87 | 60.50 | 61.24 | 00:00:00 | | 2009-12-03 | 927,800 | 61.45 | 61.67 | 60.97 | 61.13 | 00:00:00 | | 2009-12-04 | 1,520,500 | 61.46 | 61.90 | 60.84 | 61.40 | 00:00:00 | | 2009-12-07 | 1,613,600 | 61.47 | 61.58 | 60.64 | 61.05 | 00:00:00 | | 2009-12-08 | 2,226,200 | 60.92 | 61.91 | 60.34 | 61.30 | 00:00:00 | | 2009-12-09 | 2,144,600 | 61.45 | 62.05 | 60.90 | 61.89 | 00:00:00 | | 2009-12-10 | 1,058,100 | 62.14 | 62.28 | 61.73 | 61.97 | 00:00:00 | | 2009-12-11 | 2,296,400 | 62.24 | 63.10 | 62.18 | 62.58 | 00:00:00 | | 2009-12-14 | 1,379,800 | 62.85 | 63.03 | 62.49 | 62.66 | 00:00:00 | | 2009-12-15 | 1,259,500 | 62.58 | 62.73 | 62.16 | 62.49 | 00:00:00 | | 2009-12-16 | 1,417,500 | 62.54 | 62.64 | 61.78 | 61.84 | 00:00:00 | | 2009-12-17 | 939,700 | 61.56 | 61.78 | 61.44 | 61.60 | 00:00:00 | | 2009-12-18 | 2,035,600 | 61.82 | 61.88 | 61.03 | 61.40 | 00:00:00 | | 2009-12-21 | 1,547,300 | 61.60 | 62.05 | 61.59 | 61.76 | 00:00:00 | | 2009-12-22 | 929,700 | 61.79 | 62.21 | 61.69 | 61.88 | 00:00:00 | | 2009-12-23 | 964,900 | 61.90 | 62.12 | 61.46 | 61.85 | 00:00:00 | | 2009-12-24 | 250,700 | 61.96 | 62.06 | 61.64 | 61.89 | 00:00:00 | | 2009-12-28 | 494,000 | 62.08 | 62.19 | 61.62 | 61.93 | 00:00:00 | | 2009-12-29 | 700,300 | 61.91 | 62.15 | 61.77 | 61.84 | 00:00:00 | | 2009-12-30 | 624,000 | 61.62 | 62.02 | 61.48 | 61.58 | 00:00:00 | | 2009-12-31 | 724,100 | 61.66 | 61.79 | 61.00 | 61.00 | 00:00:00 | | 2010-01-04 | 1,014,300 | 61.55 | 61.55 | 61.09 | 61.43 | 00:00:00 | | 2010-01-05 | 3,386,900 | 61.27 | 62.79 | 60.73 | 62.10 | 00:00:00 | | 2010-01-06 | 1,187,100 | 61.77 | 62.44 | 61.50 | 61.94 | 00:00:00 | | 2010-01-07 | 1,476,600 | 61.71 | 61.71 | 61.03 | 61.35 | 00:00:00 | | 2010-01-08 | 1,241,700 | 61.13 | 61.41 | 60.55 | 61.36 | 00:00:00 | | 2010-01-11 | 1,205,600 | 61.24 | 61.40 | 60.45 | 61.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
