|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,881,600 | 39.75 | 40.00 | 36.63 | 37.50 | 00:00:00 | | 2000-12-14 | 5,589,400 | 37.50 | 37.88 | 32.50 | 34.00 | 00:00:00 | | 2000-12-15 | 9,330,300 | 28.50 | 34.38 | 28.37 | 30.06 | 00:00:00 | | 2000-12-18 | 2,616,700 | 30.87 | 31.62 | 29.81 | 31.44 | 00:00:00 | | 2000-12-19 | 2,151,400 | 29.50 | 31.69 | 29.50 | 31.50 | 00:00:00 | | 2000-12-20 | 1,770,500 | 31.25 | 31.75 | 30.62 | 31.06 | 00:00:00 | | 2000-12-21 | 1,485,900 | 31.12 | 32.56 | 31.06 | 32.13 | 00:00:00 | | 2000-12-22 | 1,542,700 | 32.25 | 32.38 | 31.19 | 31.81 | 00:00:00 | | 2000-12-26 | 1,373,300 | 31.69 | 31.94 | 31.06 | 31.50 | 00:00:00 | | 2000-12-27 | 1,283,900 | 31.50 | 32.69 | 31.50 | 32.31 | 00:00:00 | | 2000-12-28 | 1,325,200 | 32.00 | 33.56 | 31.87 | 33.44 | 00:00:00 | | 2000-12-29 | 2,016,100 | 34.44 | 35.75 | 34.00 | 35.50 | 00:00:00 | | 2001-01-02 | 1,148,400 | 35.38 | 35.38 | 34.38 | 34.44 | 00:00:00 | | 2001-01-03 | 1,589,800 | 35.00 | 35.38 | 33.31 | 33.50 | 00:00:00 | | 2001-01-04 | 2,928,800 | 33.50 | 33.94 | 31.44 | 32.00 | 00:00:00 | | 2001-01-05 | 1,124,500 | 32.75 | 33.50 | 32.19 | 32.25 | 00:00:00 | | 2001-01-08 | 1,041,600 | 32.56 | 33.75 | 32.56 | 33.19 | 00:00:00 | | 2001-01-09 | 815,200 | 32.94 | 33.31 | 32.31 | 33.25 | 00:00:00 | | 2001-01-10 | 2,114,700 | 33.63 | 34.31 | 33.38 | 34.00 | 00:00:00 | | 2001-01-11 | 1,539,200 | 33.81 | 33.94 | 32.50 | 32.69 | 00:00:00 | | 2001-01-12 | 1,623,600 | 32.69 | 33.69 | 32.69 | 33.50 | 00:00:00 | | 2001-01-16 | 1,133,600 | 33.50 | 33.75 | 32.63 | 33.06 | 00:00:00 | | 2001-01-17 | 1,475,900 | 33.06 | 33.38 | 32.81 | 32.94 | 00:00:00 | | 2001-01-18 | 943,000 | 32.94 | 33.81 | 32.94 | 33.31 | 00:00:00 | | 2001-01-19 | 2,510,500 | 33.50 | 33.75 | 33.44 | 33.50 | 00:00:00 | | 2001-01-22 | 1,500,500 | 33.50 | 34.00 | 33.50 | 33.88 | 00:00:00 | | 2001-01-23 | 1,293,100 | 33.88 | 34.50 | 33.63 | 33.75 | 00:00:00 | | 2001-01-24 | 1,255,200 | 33.25 | 33.44 | 32.75 | 33.13 | 00:00:00 | | 2001-01-25 | 1,631,900 | 33.19 | 33.69 | 32.38 | 33.38 | 00:00:00 | | 2001-01-26 | 1,452,300 | 33.38 | 33.38 | 32.56 | 32.81 | 00:00:00 | | 2001-01-29 | 1,007,100 | 32.75 | 33.14 | 32.26 | 32.81 | 00:00:00 | | 2001-01-30 | 1,080,600 | 32.71 | 33.74 | 32.30 | 33.15 | 00:00:00 | | 2001-01-31 | 1,748,100 | 33.60 | 33.96 | 33.30 | 33.75 | 00:00:00 | | 2001-02-01 | 4,577,300 | 33.75 | 36.45 | 33.75 | 35.75 | 00:00:00 | | 2001-02-02 | 1,961,400 | 36.00 | 36.13 | 34.60 | 34.77 | 00:00:00 | | 2001-02-05 | 1,255,100 | 35.15 | 35.38 | 34.75 | 35.19 | 00:00:00 | | 2001-02-06 | 1,218,900 | 34.80 | 35.75 | 34.80 | 35.30 | 00:00:00 | | 2001-02-07 | 1,217,700 | 35.80 | 36.55 | 35.00 | 36.45 | 00:00:00 | | 2001-02-08 | 1,045,800 | 36.70 | 37.40 | 36.40 | 37.06 | 00:00:00 | | 2001-02-09 | 1,152,100 | 36.71 | 37.05 | 36.05 | 36.20 | 00:00:00 | | 2001-02-12 | 884,900 | 36.40 | 36.50 | 35.68 | 36.27 | 00:00:00 | | 2001-02-13 | 801,300 | 36.26 | 36.77 | 35.63 | 36.29 | 00:00:00 | | 2001-02-14 | 1,352,000 | 36.39 | 36.58 | 36.04 | 36.21 | 00:00:00 | | 2001-02-15 | 1,128,100 | 36.21 | 36.65 | 36.21 | 36.62 | 00:00:00 | | 2001-02-16 | 1,384,000 | 36.75 | 37.05 | 36.25 | 36.61 | 00:00:00 | | 2001-02-20 | 770,800 | 36.25 | 37.15 | 36.19 | 36.68 | 00:00:00 | | 2001-02-21 | 719,800 | 36.78 | 36.99 | 36.50 | 36.61 | 00:00:00 | | 2001-02-22 | 1,474,200 | 36.36 | 36.67 | 35.55 | 35.86 | 00:00:00 | | 2001-02-23 | 780,700 | 35.81 | 35.97 | 35.36 | 35.69 | 00:00:00 | | 2001-02-26 | 742,800 | 35.60 | 36.00 | 35.30 | 35.89 | 00:00:00 | | 2001-02-27 | 831,900 | 36.10 | 36.85 | 35.50 | 36.17 | 00:00:00 | | 2001-02-28 | 986,500 | 36.65 | 36.65 | 35.50 | 35.96 | 00:00:00 | | 2001-03-01 | 1,211,500 | 35.90 | 35.95 | 34.97 | 35.03 | 00:00:00 | | 2001-03-02 | 1,639,000 | 34.85 | 35.32 | 34.85 | 35.16 | 00:00:00 | | 2001-03-05 | 1,678,200 | 34.75 | 35.08 | 34.65 | 34.80 | 00:00:00 | | 2001-03-06 | 955,400 | 34.55 | 35.00 | 34.50 | 34.70 | 00:00:00 | | 2001-03-07 | 2,043,800 | 34.65 | 34.69 | 34.25 | 34.68 | 00:00:00 | | 2001-03-08 | 873,000 | 34.68 | 35.19 | 34.41 | 35.12 | 00:00:00 | | 2001-03-09 | 2,273,900 | 33.75 | 34.50 | 33.32 | 33.33 | 00:00:00 | | 2001-03-12 | 2,266,900 | 33.30 | 33.30 | 31.00 | 32.02 | 00:00:00 | | 2001-03-13 | 1,880,900 | 32.02 | 32.30 | 31.19 | 31.49 | 00:00:00 | | 2001-03-14 | 3,020,500 | 31.50 | 33.13 | 31.50 | 33.03 | 00:00:00 | | 2001-03-15 | 1,692,800 | 33.75 | 33.75 | 32.24 | 32.44 | 00:00:00 | | 2001-03-16 | 2,206,900 | 32.00 | 32.31 | 31.82 | 32.31 | 00:00:00 | | 2001-03-19 | 898,800 | 32.20 | 32.80 | 32.04 | 32.35 | 00:00:00 | | 2001-03-20 | 1,091,800 | 32.35 | 33.04 | 31.99 | 32.00 | 00:00:00 | | 2001-03-21 | 1,049,500 | 31.99 | 32.10 | 31.86 | 31.92 | 00:00:00 | | 2001-03-22 | 1,190,500 | 31.90 | 31.91 | 30.67 | 31.55 | 00:00:00 | | 2001-03-23 | 1,137,300 | 31.05 | 31.20 | 30.51 | 31.08 | 00:00:00 | | 2001-03-26 | 980,500 | 30.95 | 31.16 | 30.15 | 31.10 | 00:00:00 | | 2001-03-27 | 1,202,700 | 31.20 | 33.30 | 31.15 | 32.14 | 00:00:00 | | 2001-03-28 | 633,900 | 31.50 | 31.95 | 31.06 | 31.51 | 00:00:00 | | 2001-03-29 | 449,400 | 31.55 | 31.60 | 30.85 | 31.27 | 00:00:00 | | 2001-03-30 | 761,300 | 31.59 | 31.70 | 30.58 | 31.45 | 00:00:00 | | 2001-04-02 | 740,500 | 31.50 | 32.43 | 30.76 | 31.48 | 00:00:00 | | 2001-04-03 | 781,100 | 31.00 | 31.18 | 30.19 | 30.75 | 00:00:00 | | 2001-04-04 | 1,200,800 | 30.65 | 31.67 | 30.13 | 31.40 | 00:00:00 | | 2001-04-05 | 921,600 | 31.30 | 31.94 | 31.02 | 31.69 | 00:00:00 | | 2001-04-06 | 531,800 | 31.69 | 31.96 | 30.40 | 31.12 | 00:00:00 | | 2001-04-09 | 545,100 | 31.62 | 31.62 | 30.70 | 30.91 | 00:00:00 | | 2001-04-10 | 683,400 | 30.66 | 31.50 | 30.56 | 31.12 | 00:00:00 | | 2001-04-11 | 1,890,300 | 31.02 | 32.08 | 30.70 | 32.04 | 00:00:00 | | 2001-04-12 | 1,325,200 | 32.03 | 32.74 | 31.79 | 32.20 | 00:00:00 | | 2001-04-16 | 546,400 | 32.50 | 32.81 | 32.08 | 32.58 | 00:00:00 | | 2001-04-17 | 3,891,500 | 30.80 | 31.95 | 29.95 | 31.95 | 00:00:00 | | 2001-04-18 | 1,867,200 | 31.10 | 32.51 | 30.70 | 31.78 | 00:00:00 | | 2001-04-19 | 1,217,500 | 31.69 | 31.74 | 31.22 | 31.53 | 00:00:00 | | 2001-04-20 | 819,000 | 31.53 | 32.00 | 31.30 | 31.88 | 00:00:00 | | 2001-04-23 | 683,300 | 31.90 | 32.10 | 31.70 | 31.75 | 00:00:00 | | 2001-04-24 | 836,300 | 31.55 | 31.75 | 30.57 | 30.90 | 00:00:00 | | 2001-04-25 | 1,140,800 | 31.05 | 31.95 | 30.50 | 31.28 | 00:00:00 | | 2001-04-26 | 831,600 | 30.97 | 31.79 | 30.87 | 31.50 | 00:00:00 | | 2001-04-27 | 1,067,200 | 31.68 | 32.55 | 31.35 | 32.05 | 00:00:00 | | 2001-04-30 | 1,405,500 | 32.20 | 32.40 | 31.69 | 31.83 | 00:00:00 | | 2001-05-01 | 2,214,700 | 32.00 | 32.48 | 31.64 | 32.29 | 00:00:00 | | 2001-05-02 | 714,900 | 32.29 | 32.53 | 32.01 | 32.44 | 00:00:00 | | 2001-05-03 | 605,000 | 32.38 | 32.52 | 31.90 | 32.35 | 00:00:00 | | 2001-05-04 | 514,500 | 32.10 | 32.43 | 31.90 | 32.42 | 00:00:00 | | 2001-05-07 | 771,700 | 32.42 | 33.40 | 32.30 | 33.25 | 00:00:00 | | 2001-05-08 | 1,034,600 | 33.15 | 33.56 | 33.01 | 33.48 | 00:00:00 | | 2001-05-09 | 878,100 | 33.30 | 33.59 | 32.95 | 33.00 | 00:00:00 | | 2001-05-10 | 569,200 | 33.00 | 33.95 | 32.74 | 33.80 | 00:00:00 | | 2001-05-11 | 467,000 | 33.57 | 34.00 | 33.30 | 33.38 | 00:00:00 | | 2001-05-14 | 1,027,800 | 33.70 | 34.39 | 33.66 | 34.23 | 00:00:00 | | 2001-05-15 | 495,900 | 34.24 | 34.24 | 33.55 | 33.86 | 00:00:00 | | 2001-05-16 | 390,200 | 34.00 | 34.86 | 33.40 | 34.80 | 00:00:00 | | 2001-05-17 | 586,500 | 34.55 | 34.75 | 33.94 | 34.36 | 00:00:00 | | 2001-05-18 | 447,000 | 34.36 | 34.50 | 33.90 | 34.21 | 00:00:00 | | 2001-05-21 | 652,900 | 33.96 | 34.63 | 33.45 | 34.63 | 00:00:00 | | 2001-05-22 | 624,800 | 34.40 | 34.40 | 33.55 | 33.75 | 00:00:00 | | 2001-05-23 | 1,383,500 | 33.99 | 35.20 | 33.90 | 34.38 | 00:00:00 | | 2001-05-24 | 506,900 | 34.50 | 34.80 | 34.14 | 34.28 | 00:00:00 | | 2001-05-25 | 873,500 | 34.30 | 34.30 | 33.72 | 33.85 | 00:00:00 | | 2001-05-29 | 545,000 | 33.90 | 34.80 | 33.90 | 34.58 | 00:00:00 | | 2001-05-30 | 510,900 | 34.58 | 35.07 | 34.10 | 34.25 | 00:00:00 | | 2001-05-31 | 745,100 | 34.22 | 34.67 | 34.22 | 34.64 | 00:00:00 | | 2001-06-01 | 339,200 | 34.50 | 34.69 | 34.02 | 34.36 | 00:00:00 | | 2001-06-04 | 457,100 | 34.11 | 34.97 | 33.91 | 34.96 | 00:00:00 | | 2001-06-05 | 1,134,500 | 35.85 | 36.15 | 35.50 | 35.95 | 00:00:00 | | 2001-06-06 | 510,800 | 35.95 | 36.18 | 35.11 | 35.30 | 00:00:00 | | 2001-06-07 | 436,900 | 35.35 | 35.70 | 35.06 | 35.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
