|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-14 | 1,026,200 | 92.07 | 92.99 | 92.04 | 92.94 | 00:00:00 | | 2013-11-15 | 1,383,800 | 92.75 | 93.61 | 92.70 | 93.60 | 00:00:00 | | 2013-11-25 | 1,367,200 | 92.64 | 93.21 | 92.22 | 92.64 | 00:00:00 | | 2013-11-29 | 287,800 | 93.47 | 93.76 | 93.04 | 93.17 | 00:00:00 | | 2013-12-05 | 1,562,600 | 93.45 | 93.60 | 92.58 | 92.95 | 00:00:00 | | 2013-12-06 | 1,725,700 | 93.61 | 95.90 | 93.52 | 95.83 | 00:00:00 | | 2013-12-10 | 1,249,000 | 95.67 | 95.69 | 94.10 | 94.51 | 00:00:00 | | 2013-12-11 | 754,000 | 94.74 | 95.63 | 94.43 | 94.60 | 00:00:00 | | 2013-12-12 | 1,396,700 | 94.79 | 95.13 | 93.20 | 93.31 | 00:00:00 | | 2013-12-13 | 579,200 | 93.59 | 93.67 | 92.94 | 93.25 | 00:00:00 | | 2013-12-16 | 775,300 | 93.54 | 94.25 | 93.00 | 93.34 | 00:00:00 | | 2013-12-19 | 884,400 | 93.38 | 93.50 | 92.24 | 92.54 | 00:00:00 | | 2013-12-20 | 1,146,500 | 92.73 | 93.19 | 92.51 | 92.96 | 00:00:00 | | 2013-12-23 | 805,400 | 93.17 | 93.42 | 92.27 | 92.49 | 00:00:00 | | 2013-12-24 | 333,500 | 92.75 | 93.11 | 92.39 | 92.66 | 00:00:00 | | 2013-12-27 | 493,500 | 93.10 | 93.50 | 93.00 | 93.28 | 00:00:00 | | 2013-12-30 | 638,300 | 92.96 | 93.78 | 92.81 | 93.70 | 00:00:00 | | 2014-01-02 | 1,353,300 | 92.75 | 92.75 | 90.65 | 91.16 | 00:00:00 | | 2014-01-03 | 837,000 | 91.72 | 91.75 | 90.81 | 91.49 | 00:00:00 | | 2014-01-16 | 1,395,600 | 89.47 | 90.24 | 89.10 | 90.12 | 00:00:00 | | 2014-01-21 | 1,391,700 | 90.59 | 91.02 | 89.80 | 90.11 | 00:00:00 | | 2014-01-22 | 1,075,400 | 90.26 | 90.72 | 89.33 | 89.90 | 00:00:00 | | 2014-01-23 | 870,600 | 89.28 | 89.65 | 88.78 | 89.25 | 00:00:00 | | 2014-01-24 | 2,419,500 | 89.44 | 91.41 | 88.60 | 88.83 | 00:00:00 | | 2014-01-27 | 1,553,400 | 88.17 | 88.39 | 87.36 | 87.45 | 00:00:00 | | 2014-01-28 | 1,030,800 | 87.45 | 88.90 | 87.31 | 88.40 | 00:00:00 | | 2014-01-29 | 1,589,400 | 87.60 | 87.62 | 86.34 | 87.08 | 00:00:00 | | 2014-02-04 | 2,844,400 | 86.31 | 86.90 | 84.39 | 85.81 | 00:00:00 | | 2014-02-05 | 2,126,800 | 84.62 | 85.13 | 83.70 | 84.56 | 00:00:00 | | 2014-02-10 | 1,190,700 | 85.44 | 86.12 | 85.12 | 86.12 | 00:00:00 | | 2014-02-11 | 1,194,200 | 86.23 | 87.09 | 85.95 | 86.83 | 00:00:00 | | 2014-02-12 | 786,900 | 86.92 | 87.22 | 86.34 | 86.54 | 00:00:00 | | 2014-02-13 | 761,100 | 86.07 | 87.29 | 86.07 | 86.96 | 00:00:00 | | 2014-02-14 | 1,010,700 | 86.94 | 88.57 | 86.78 | 88.11 | 00:00:00 | | 2014-02-18 | 1,065,100 | 88.07 | 88.12 | 86.98 | 87.35 | 00:00:00 | | 2014-02-19 | 798,400 | 87.10 | 87.57 | 86.66 | 86.87 | 00:00:00 | | 2014-02-20 | 1,260,200 | 86.99 | 87.83 | 86.83 | 86.95 | 00:00:00 | | 2014-02-24 | 970,200 | 86.83 | 87.76 | 86.75 | 87.06 | 00:00:00 | | 2014-02-27 | 980,100 | 86.21 | 86.91 | 85.89 | 86.77 | 00:00:00 | | 2014-02-28 | 1,036,000 | 86.80 | 87.72 | 86.50 | 87.28 | 00:00:00 | | 2014-03-04 | 1,390,500 | 86.98 | 87.65 | 86.69 | 87.56 | 00:00:00 | | 2014-03-05 | 949,500 | 87.27 | 87.41 | 86.41 | 86.56 | 00:00:00 | | 2014-03-06 | 785,000 | 86.54 | 87.13 | 86.41 | 86.63 | 00:00:00 | | 2014-03-07 | 844,800 | 86.74 | 86.95 | 86.13 | 86.44 | 00:00:00 | | 2014-03-11 | 604,000 | 86.94 | 87.23 | 86.48 | 86.58 | 00:00:00 | | 2014-03-12 | 702,600 | 86.13 | 86.91 | 86.12 | 86.79 | 00:00:00 | | 2014-03-13 | 1,076,500 | 86.98 | 87.94 | 86.77 | 86.82 | 00:00:00 | | 2014-03-14 | 1,008,800 | 86.74 | 87.49 | 86.63 | 87.37 | 00:00:00 | | 2014-03-20 | 561,100 | 87.25 | 87.65 | 87.03 | 87.37 | 00:00:00 | | 2014-03-21 | 1,533,000 | 87.94 | 88.57 | 87.47 | 87.54 | 00:00:00 | | 2014-03-25 | 1,228,300 | 88.36 | 88.38 | 87.17 | 87.25 | 00:00:00 | | 2014-03-26 | 1,277,400 | 87.55 | 88.20 | 87.31 | 87.90 | 00:00:00 | | 2014-03-27 | 1,700,800 | 87.98 | 90.40 | 87.80 | 88.05 | 00:00:00 | | 2014-03-28 | 904,700 | 88.33 | 88.37 | 87.86 | 88.09 | 00:00:00 | | 2014-04-01 | 1,036,100 | 87.98 | 87.98 | 86.94 | 87.91 | 00:00:00 | | 2014-04-02 | 904,200 | 87.72 | 88.52 | 87.43 | 87.89 | 00:00:00 | | 2014-04-03 | 1,048,500 | 88.16 | 88.34 | 87.63 | 88.25 | 00:00:00 | | 2014-04-04 | 1,037,200 | 88.58 | 89.10 | 88.32 | 88.49 | 00:00:00 | | 2014-04-17 | 996,000 | 90.29 | 90.91 | 89.97 | 90.84 | 00:00:00 | | 2014-04-24 | 908,100 | 89.13 | 89.53 | 88.91 | 89.12 | 00:00:00 | | 2014-04-25 | 1,070,400 | 89.00 | 90.16 | 88.98 | 90.03 | 00:00:00 | | 2014-04-29 | 1,084,300 | 91.74 | 92.42 | 90.94 | 91.13 | 00:00:00 | | 2014-05-02 | 1,864,200 | 89.34 | 90.32 | 88.34 | 89.58 | 00:00:00 | | 2014-05-05 | 3,502,100 | 88.69 | 88.84 | 87.00 | 87.31 | 00:00:00 | | 2014-05-06 | 2,246,100 | 87.31 | 88.00 | 86.56 | 87.35 | 00:00:00 | | 2014-05-07 | 1,358,400 | 87.48 | 88.27 | 87.36 | 87.87 | 00:00:00 | | 2014-05-08 | 1,254,600 | 87.74 | 88.11 | 87.46 | 88.01 | 00:00:00 | | 2014-05-09 | 1,051,500 | 88.18 | 88.62 | 87.93 | 88.51 | 00:00:00 | | 2014-05-12 | 1,422,000 | 88.64 | 88.64 | 87.76 | 88.20 | 00:00:00 | | 2014-05-19 | 623,700 | 88.40 | 88.62 | 88.08 | 88.36 | 00:00:00 | | 2014-05-20 | 787,300 | 88.36 | 88.92 | 87.93 | 88.36 | 00:00:00 | | 2014-05-23 | 687,400 | 88.28 | 88.62 | 88.07 | 88.33 | 00:00:00 | | 2014-05-27 | 535,100 | 88.41 | 88.50 | 88.02 | 88.24 | 00:00:00 | | 2014-05-28 | 688,000 | 88.39 | 88.80 | 88.14 | 88.47 | 00:00:00 | | 2014-05-29 | 819,300 | 88.61 | 89.52 | 88.50 | 89.48 | 00:00:00 | | 2014-05-30 | 921,100 | 89.24 | 89.83 | 89.24 | 89.62 | 00:00:00 | | 2014-06-05 | 636,000 | 89.31 | 89.45 | 88.78 | 89.43 | 00:00:00 | | 2014-06-06 | 536,100 | 89.38 | 89.70 | 89.18 | 89.50 | 00:00:00 | | 2014-06-09 | 4,837,200 | 89.23 | 93.05 | 89.19 | 92.66 | 00:00:00 | | 2014-06-10 | 2,105,900 | 92.85 | 93.43 | 91.21 | 91.69 | 00:00:00 | | 2014-06-11 | 1,044,800 | 91.59 | 91.76 | 90.43 | 91.23 | 00:00:00 | | 2014-06-12 | 1,053,500 | 91.15 | 91.21 | 89.96 | 90.40 | 00:00:00 | | 2014-06-13 | 823,200 | 90.40 | 90.73 | 89.90 | 90.07 | 00:00:00 | | 2014-06-16 | 725,200 | 89.85 | 90.60 | 89.85 | 90.14 | 00:00:00 | | 2014-06-17 | 907,200 | 90.25 | 90.67 | 89.90 | 90.57 | 00:00:00 | | 2014-06-18 | 715,900 | 90.13 | 91.33 | 90.03 | 91.28 | 00:00:00 | | 2014-06-26 | 758,900 | 91.23 | 91.33 | 90.53 | 91.12 | 00:00:00 | | 2014-06-27 | 651,900 | 91.00 | 91.84 | 90.84 | 91.70 | 00:00:00 | | 2014-06-30 | 710,400 | 91.51 | 92.25 | 91.20 | 91.40 | 00:00:00 | | 2014-07-01 | 954,200 | 91.16 | 91.50 | 90.08 | 91.26 | 00:00:00 | | 2014-07-02 | 615,200 | 91.35 | 91.76 | 91.26 | 91.71 | 00:00:00 | | 2014-07-07 | 522,600 | 91.78 | 92.29 | 91.69 | 92.12 | 00:00:00 | | 2014-07-24 | 738,000 | 90.47 | 90.66 | 90.26 | 90.54 | 00:00:00 | | 2014-07-25 | 735,200 | 90.37 | 90.56 | 89.34 | 89.48 | 00:00:00 | | 2014-07-28 | 711,800 | 89.42 | 89.93 | 89.03 | 89.38 | 00:00:00 | | 2014-08-04 | 2,182,100 | 88.95 | 88.99 | 86.31 | 86.39 | 00:00:00 | | 2014-08-11 | 1,023,800 | 88.41 | 89.19 | 88.25 | 89.01 | 00:00:00 | | 2014-08-12 | 640,100 | 88.62 | 89.08 | 88.33 | 88.49 | 00:00:00 | | 2014-08-13 | 547,400 | 88.88 | 88.96 | 88.20 | 88.51 | 00:00:00 | | 2014-08-19 | 678,500 | 88.87 | 89.10 | 88.62 | 88.99 | 00:00:00 | | 2014-08-20 | 482,600 | 89.00 | 89.26 | 88.65 | 88.94 | 00:00:00 | | 2014-08-26 | 498,600 | 89.06 | 89.34 | 88.89 | 88.94 | 00:00:00 | | 2014-08-27 | 815,400 | 88.94 | 89.21 | 88.72 | 88.88 | 00:00:00 | | 2014-08-28 | 737,500 | 88.85 | 88.94 | 88.31 | 88.65 | 00:00:00 | | 2014-08-29 | 803,600 | 88.81 | 88.90 | 88.18 | 88.60 | 00:00:00 | | 2014-09-05 | 866,600 | 88.97 | 89.81 | 88.61 | 89.81 | 00:00:00 | | 2014-09-08 | 631,100 | 89.43 | 89.78 | 89.09 | 89.29 | 00:00:00 | | 2014-09-09 | 849,000 | 89.05 | 89.55 | 88.69 | 89.50 | 00:00:00 | | 2014-09-10 | 777,300 | 89.50 | 90.08 | 89.16 | 89.94 | 00:00:00 | | 2014-09-11 | 749,800 | 89.94 | 90.26 | 89.62 | 90.08 | 00:00:00 | | 2014-09-12 | 1,075,900 | 89.73 | 89.99 | 88.71 | 88.98 | 00:00:00 | | 2014-09-19 | 1,090,500 | 90.44 | 90.69 | 90.00 | 90.57 | 00:00:00 | | 2014-09-22 | 8,851,800 | 94.80 | 98.31 | 94.13 | 97.23 | 00:00:00 | | 2014-09-23 | 3,522,900 | 94.51 | 95.91 | 94.16 | 94.85 | 00:00:00 | | 2014-09-26 | 932,800 | 95.20 | 95.90 | 94.98 | 95.64 | 00:00:00 | | 2014-09-29 | 1,330,200 | 94.97 | 96.34 | 94.79 | 96.27 | 00:00:00 | | 2014-09-30 | 1,144,400 | 95.99 | 96.30 | 95.75 | 96.04 | 00:00:00 | | 2014-10-01 | 1,297,400 | 96.00 | 96.00 | 95.19 | 95.46 | 00:00:00 | | 2014-10-07 | 1,397,900 | 96.30 | 97.46 | 96.16 | 96.66 | 00:00:00 | | 2014-10-08 | 1,342,600 | 96.97 | 98.89 | 96.75 | 98.76 | 00:00:00 | | 2014-10-09 | 810,800 | 98.50 | 99.09 | 97.32 | 97.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
