|
 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 | | 2014-10-09 | 810,800 | 98.50 | 99.09 | 97.32 | 97.46 | 00:00:00 | | 2014-10-10 | 883,600 | 97.77 | 98.14 | 97.06 | 97.09 | 00:00:00 | | 2014-10-14 | 1,145,500 | 96.04 | 97.18 | 95.28 | 97.03 | 00:00:00 | | 2014-10-15 | 1,435,400 | 96.59 | 97.54 | 95.49 | 97.24 | 00:00:00 | | 2014-10-20 | 1,140,600 | 96.20 | 97.78 | 96.20 | 97.73 | 00:00:00 | | 2014-10-21 | 907,200 | 97.98 | 99.60 | 97.15 | 98.80 | 00:00:00 | | 2014-10-22 | 822,300 | 98.69 | 99.53 | 98.69 | 99.05 | 00:00:00 | | 2014-10-23 | 1,091,000 | 99.57 | 99.57 | 98.37 | 98.43 | 00:00:00 | | 2014-10-24 | 651,700 | 98.85 | 99.81 | 98.61 | 99.47 | 00:00:00 | | 2014-10-27 | 829,300 | 99.06 | 99.50 | 98.33 | 98.37 | 00:00:00 | | 2014-11-03 | 1,205,100 | 99.98 | 100.47 | 98.86 | 99.83 | 00:00:00 | | 2014-11-04 | 1,241,800 | 99.59 | 102.18 | 99.59 | 100.93 | 00:00:00 | | 2014-11-05 | 880,500 | 101.50 | 101.67 | 100.37 | 100.73 | 00:00:00 | | 2014-11-10 | 905,000 | 101.00 | 101.69 | 100.58 | 101.67 | 00:00:00 | | 2014-11-13 | 938,200 | 101.90 | 102.24 | 101.59 | 101.91 | 00:00:00 | | 2014-11-14 | 1,291,800 | 101.63 | 101.76 | 99.73 | 100.12 | 00:00:00 | | 2014-11-18 | 953,400 | 101.02 | 101.22 | 100.13 | 100.77 | 00:00:00 | | 2014-11-19 | 941,000 | 101.00 | 101.00 | 100.20 | 100.80 | 00:00:00 | | 2014-11-20 | 797,400 | 100.85 | 100.96 | 100.15 | 100.24 | 00:00:00 | | 2014-11-21 | 1,302,500 | 100.71 | 100.85 | 99.50 | 99.71 | 00:00:00 | | 2014-11-28 | 651,600 | 100.47 | 102.29 | 100.40 | 101.62 | 00:00:00 | | 2014-12-01 | 1,099,000 | 100.28 | 102.20 | 100.28 | 101.30 | 00:00:00 | | 2014-12-02 | 1,456,900 | 101.12 | 101.42 | 100.31 | 100.53 | 00:00:00 | | 2014-12-03 | 2,701,500 | 100.38 | 100.42 | 97.85 | 99.18 | 00:00:00 | | 2014-12-04 | 2,177,500 | 99.54 | 99.91 | 98.29 | 99.61 | 00:00:00 | | 2014-12-05 | 1,629,400 | 99.60 | 99.72 | 98.30 | 98.86 | 00:00:00 | | 2014-12-22 | 917,300 | 104.25 | 104.72 | 103.70 | 104.28 | 00:00:00 | | 2014-12-23 | 798,800 | 104.68 | 106.23 | 104.14 | 106.08 | 00:00:00 | | 2014-12-24 | 358,000 | 106.15 | 106.36 | 105.43 | 105.46 | 00:00:00 | | 2014-12-26 | 265,900 | 105.36 | 105.98 | 105.23 | 105.65 | 00:00:00 | | 2014-12-29 | 379,400 | 105.25 | 105.98 | 105.15 | 105.46 | 00:00:00 | | 2014-12-30 | 492,800 | 105.19 | 105.91 | 105.19 | 105.58 | 00:00:00 | | 2014-12-31 | 599,200 | 105.73 | 106.06 | 104.14 | 104.21 | 00:00:00 | | 2015-01-05 | 1,307,400 | 103.81 | 104.90 | 103.20 | 103.89 | 00:00:00 | | 2015-01-12 | 919,400 | 106.94 | 107.10 | 105.87 | 106.36 | 00:00:00 | | 2015-01-15 | 1,173,700 | 106.95 | 108.97 | 106.95 | 107.39 | 00:00:00 | | 2015-01-16 | 958,700 | 107.21 | 109.23 | 107.21 | 109.08 | 00:00:00 | | 2015-01-21 | 1,374,700 | 108.52 | 109.60 | 107.91 | 108.82 | 00:00:00 | | 2015-01-22 | 1,193,000 | 109.13 | 110.16 | 108.51 | 110.11 | 00:00:00 | | 2015-01-23 | 1,645,200 | 109.87 | 109.96 | 107.92 | 108.40 | 00:00:00 | | 2015-01-26 | 1,268,900 | 107.78 | 108.29 | 107.35 | 108.15 | 00:00:00 | | 2015-01-29 | 1,308,900 | 107.69 | 108.84 | 107.23 | 108.65 | 00:00:00 | | 2015-01-30 | 1,669,700 | 108.52 | 108.63 | 106.60 | 106.71 | 00:00:00 | | 2015-02-02 | 889,900 | 106.63 | 107.88 | 106.00 | 107.83 | 00:00:00 | | 2015-02-09 | 1,097,400 | 106.92 | 107.19 | 106.37 | 106.91 | 00:00:00 | | 2015-02-10 | 959,800 | 107.00 | 108.36 | 106.72 | 108.10 | 00:00:00 | | 2015-02-11 | 553,000 | 108.10 | 108.49 | 107.31 | 107.94 | 00:00:00 | | 2015-02-12 | 736,000 | 107.76 | 108.35 | 107.59 | 108.26 | 00:00:00 | | 2015-02-13 | 704,900 | 108.06 | 109.08 | 107.82 | 109.00 | 00:00:00 | | 2015-02-17 | 658,200 | 109.00 | 109.37 | 108.27 | 108.86 | 00:00:00 | | 2015-02-20 | 824,000 | 109.26 | 109.40 | 108.38 | 108.94 | 00:00:00 | | 2015-02-23 | 695,300 | 109.10 | 109.78 | 108.83 | 109.73 | 00:00:00 | | 2015-02-24 | 885,500 | 109.40 | 109.85 | 108.86 | 109.37 | 00:00:00 | | 2015-02-25 | 730,000 | 109.37 | 109.48 | 108.89 | 108.99 | 00:00:00 | | 2015-02-26 | 547,600 | 109.03 | 109.46 | 108.60 | 109.10 | 00:00:00 | | 2015-02-27 | 603,700 | 109.23 | 109.23 | 108.50 | 108.64 | 00:00:00 | | 2015-03-03 | 1,125,700 | 109.89 | 110.86 | 109.40 | 110.84 | 00:00:00 | | 2015-03-04 | 944,800 | 110.48 | 110.65 | 109.08 | 109.93 | 00:00:00 | | 2015-03-17 | 797,000 | 109.20 | 109.36 | 108.23 | 109.03 | 00:00:00 | | 2015-03-18 | 1,103,800 | 109.22 | 110.15 | 107.47 | 109.84 | 00:00:00 | | 2015-03-19 | 747,300 | 109.58 | 109.97 | 109.19 | 109.59 | 00:00:00 | | 2015-03-20 | 2,562,000 | 110.18 | 112.03 | 109.94 | 111.89 | 00:00:00 | | 2015-03-26 | 755,600 | 109.98 | 110.06 | 109.19 | 109.64 | 00:00:00 | | 2015-03-27 | 534,200 | 109.71 | 110.13 | 109.26 | 110.02 | 00:00:00 | | 2015-03-31 | 685,000 | 110.34 | 111.47 | 110.34 | 110.39 | 00:00:00 | | 2015-04-01 | 832,500 | 109.82 | 110.15 | 109.09 | 109.93 | 00:00:00 | | 2015-04-06 | 1,117,600 | 112.40 | 112.70 | 110.36 | 111.37 | 00:00:00 | | 2015-04-07 | 605,500 | 111.05 | 112.09 | 110.60 | 110.63 | 00:00:00 | | 2015-04-08 | 582,400 | 110.70 | 110.99 | 109.92 | 110.50 | 00:00:00 | | 2015-04-09 | 667,700 | 110.61 | 110.98 | 109.89 | 110.89 | 00:00:00 | | 2015-04-10 | 568,300 | 110.89 | 111.19 | 110.37 | 110.67 | 00:00:00 | | 2015-04-13 | 479,800 | 110.24 | 111.12 | 110.00 | 110.75 | 00:00:00 | | 2015-04-21 | 752,200 | 108.90 | 109.90 | 108.46 | 108.97 | 00:00:00 | | 2015-04-22 | 584,300 | 109.40 | 109.50 | 108.29 | 108.89 | 00:00:00 | | 2015-04-23 | 543,600 | 108.66 | 109.61 | 108.41 | 109.10 | 00:00:00 | | 2015-04-24 | 477,200 | 109.04 | 109.53 | 108.85 | 109.24 | 00:00:00 | | 2015-04-28 | 666,800 | 108.40 | 108.80 | 107.94 | 108.32 | 00:00:00 | | 2015-04-29 | 897,100 | 108.28 | 108.83 | 106.90 | 107.11 | 00:00:00 | | 2015-05-04 | 1,006,100 | 106.51 | 107.33 | 106.41 | 106.51 | 00:00:00 | | 2015-05-18 | 506,800 | 109.19 | 109.89 | 109.00 | 109.52 | 00:00:00 | | 2015-06-08 | 958,300 | 106.00 | 106.34 | 104.91 | 105.34 | 00:00:00 | | 2015-06-11 | 726,100 | 106.64 | 106.74 | 105.49 | 105.77 | 00:00:00 | | 2015-06-15 | 613,900 | 104.71 | 104.71 | 103.77 | 104.23 | 00:00:00 | | 2015-06-16 | 481,700 | 104.51 | 105.45 | 104.35 | 105.28 | 00:00:00 | | 2015-06-29 | 543,300 | 106.45 | 106.88 | 104.49 | 104.54 | 00:00:00 | | 2015-06-30 | 723,000 | 105.38 | 105.40 | 103.89 | 104.02 | 00:00:00 | | 2015-07-01 | 1,156,000 | 104.30 | 106.95 | 104.26 | 106.86 | 00:00:00 | | 2015-07-13 | 707,600 | 108.31 | 108.85 | 107.90 | 108.67 | 00:00:00 | | 2015-07-17 | 495,100 | 110.72 | 110.80 | 110.12 | 110.44 | 00:00:00 | | 2015-07-20 | 462,500 | 109.70 | 110.69 | 109.40 | 110.61 | 00:00:00 | | 2015-07-27 | 628,100 | 110.00 | 110.88 | 109.76 | 110.84 | 00:00:00 | | 2015-07-28 | 581,300 | 110.89 | 111.62 | 110.63 | 111.50 | 00:00:00 | | 2015-07-29 | 687,300 | 111.33 | 112.40 | 111.12 | 112.00 | 00:00:00 | | 2015-07-30 | 635,400 | 111.37 | 112.39 | 110.93 | 112.03 | 00:00:00 | | 2015-07-31 | 958,400 | 112.48 | 112.59 | 111.76 | 111.94 | 00:00:00 | | 2015-08-03 | 1,480,800 | 111.49 | 115.00 | 110.82 | 115.00 | 00:00:00 | | 2015-08-04 | 1,934,200 | 114.99 | 117.14 | 114.61 | 116.85 | 00:00:00 | | 2015-08-05 | 1,265,400 | 117.35 | 119.05 | 116.86 | 118.94 | 00:00:00 | | 2015-08-10 | 1,216,900 | 118.38 | 118.59 | 116.82 | 117.05 | 00:00:00 | | 2015-08-11 | 733,100 | 116.50 | 117.72 | 116.19 | 117.67 | 00:00:00 | | 2015-08-12 | 770,500 | 116.88 | 117.30 | 115.13 | 116.83 | 00:00:00 | | 2015-08-17 | 449,000 | 117.48 | 117.83 | 116.51 | 117.51 | 00:00:00 | | 2015-08-20 | 638,100 | 115.74 | 116.67 | 115.30 | 115.72 | 00:00:00 | | 2015-08-21 | 1,325,600 | 115.06 | 115.72 | 113.89 | 113.97 | 00:00:00 | | 2015-08-31 | 783,600 | 111.31 | 111.57 | 110.74 | 111.17 | 00:00:00 | | 2015-09-08 | 611,900 | 110.77 | 111.64 | 110.34 | 111.61 | 00:00:00 | | 2015-09-09 | 618,000 | 112.00 | 112.37 | 109.16 | 109.40 | 00:00:00 | | 2015-09-10 | 575,000 | 109.37 | 110.40 | 108.77 | 109.42 | 00:00:00 | | 2015-09-14 | 983,900 | 109.80 | 110.06 | 109.14 | 109.91 | 00:00:00 | | 2015-09-15 | 852,800 | 110.14 | 111.99 | 109.93 | 111.60 | 00:00:00 | | 2015-09-16 | 1,028,000 | 111.70 | 114.03 | 111.65 | 113.58 | 00:00:00 | | 2015-09-21 | 657,800 | 114.01 | 114.87 | 113.94 | 114.47 | 00:00:00 | | 2015-09-22 | 649,500 | 113.65 | 113.98 | 112.75 | 113.79 | 00:00:00 | | 2015-09-23 | 432,700 | 113.72 | 114.48 | 113.53 | 114.35 | 00:00:00 | | 2015-09-29 | 1,221,500 | 113.95 | 114.81 | 113.37 | 114.56 | 00:00:00 | | 2015-09-30 | 1,211,400 | 115.51 | 116.19 | 115.25 | 115.53 | 00:00:00 | | 2015-10-01 | 1,230,600 | 115.53 | 115.94 | 114.62 | 115.38 | 00:00:00 | | 2015-10-02 | 1,262,700 | 114.06 | 116.98 | 114.06 | 116.93 | 00:00:00 | | 2015-10-12 | 729,900 | 120.71 | 121.50 | 120.50 | 120.75 | 00:00:00 | | 2015-10-15 | 1,013,600 | 120.88 | 121.22 | 119.94 | 120.18 | 00:00:00 | | 2015-10-16 | 813,000 | 120.81 | 121.98 | 120.42 | 121.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
