|
 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 | | 2016-10-19 | 1,247,000 | 121.94 | 122.29 | 120.59 | 120.81 | 00:00:00 | | 2016-10-24 | 1,281,800 | 119.46 | 119.73 | 118.26 | 118.66 | 00:00:00 | | 2016-10-31 | 1,308,300 | 119.18 | 120.13 | 118.75 | 120.02 | 00:00:00 | | 2016-11-01 | 1,467,900 | 119.84 | 119.99 | 118.13 | 119.49 | 00:00:00 | | 2016-11-02 | 2,100,600 | 117.20 | 118.05 | 115.03 | 115.67 | 00:00:00 | | 2016-11-04 | 1,236,100 | 114.72 | 114.97 | 113.26 | 113.26 | 00:00:00 | | 2016-11-08 | 1,035,300 | 114.18 | 115.69 | 113.95 | 115.26 | 00:00:00 | | 2016-11-09 | 1,205,300 | 113.41 | 115.78 | 112.56 | 115.11 | 00:00:00 | | 2016-11-10 | 1,561,400 | 114.74 | 115.15 | 111.24 | 112.25 | 00:00:00 | | 2016-11-11 | 963,900 | 112.25 | 113.96 | 111.77 | 113.05 | 00:00:00 | | 2016-11-18 | 1,409,200 | 113.70 | 114.91 | 113.44 | 114.80 | 00:00:00 | | 2016-11-29 | 1,226,900 | 117.67 | 118.23 | 116.93 | 117.69 | 00:00:00 | | 2016-11-30 | 1,817,900 | 117.72 | 118.09 | 115.51 | 115.56 | 00:00:00 | | 2016-12-01 | 2,011,500 | 115.13 | 115.54 | 112.28 | 113.58 | 00:00:00 | | 2016-12-02 | 833,400 | 114.07 | 114.90 | 113.73 | 114.02 | 00:00:00 | | 2016-12-05 | 1,085,300 | 114.64 | 114.80 | 113.01 | 113.80 | 00:00:00 | | 2016-12-12 | 694,900 | 115.14 | 116.22 | 115.14 | 116.03 | 00:00:00 | | 2016-12-20 | 1,099,200 | 118.94 | 120.00 | 117.94 | 119.79 | 00:00:00 | | 2016-12-21 | 794,300 | 119.25 | 120.25 | 119.06 | 119.56 | 00:00:00 | | 2016-12-22 | 620,200 | 119.49 | 120.65 | 119.12 | 120.51 | 00:00:00 | | 2016-12-23 | 627,800 | 120.52 | 121.55 | 120.26 | 120.90 | 00:00:00 | | 2016-12-27 | 1,148,300 | 120.78 | 122.53 | 120.56 | 121.93 | 00:00:00 | | 2016-12-28 | 1,013,800 | 121.65 | 122.35 | 120.20 | 120.32 | 00:00:00 | | 2016-12-29 | 657,700 | 120.43 | 122.17 | 120.33 | 121.36 | 00:00:00 | | 2017-01-06 | 526,400 | 122.46 | 122.78 | 121.87 | 122.52 | 00:00:00 | | 2017-01-09 | 812,900 | 122.77 | 122.96 | 120.96 | 121.30 | 00:00:00 | | 2017-01-17 | 881,200 | 119.59 | 121.56 | 119.53 | 121.32 | 00:00:00 | | 2017-01-20 | 831,700 | 121.70 | 121.91 | 120.47 | 121.42 | 00:00:00 | | 2017-02-06 | 1,199,000 | 125.52 | 125.61 | 123.70 | 123.78 | 00:00:00 | | 2017-02-07 | 925,700 | 124.31 | 125.58 | 123.58 | 125.32 | 00:00:00 | | 2017-02-08 | 1,303,000 | 125.72 | 127.30 | 125.40 | 127.06 | 00:00:00 | | 2017-02-13 | 739,500 | 127.00 | 127.46 | 126.49 | 127.13 | 00:00:00 | | 2017-02-14 | 841,400 | 126.61 | 127.59 | 126.25 | 127.40 | 00:00:00 | | 2017-02-15 | 667,500 | 127.81 | 128.49 | 126.94 | 128.42 | 00:00:00 | | 2017-02-21 | 1,366,800 | 133.85 | 135.71 | 133.71 | 135.44 | 00:00:00 | | 2017-02-22 | 1,358,800 | 134.98 | 136.38 | 133.75 | 135.92 | 00:00:00 | | 2017-02-23 | 989,700 | 136.13 | 136.33 | 135.44 | 135.83 | 00:00:00 | | 2017-02-27 | 809,200 | 135.60 | 136.62 | 135.02 | 136.44 | 00:00:00 | | 2017-03-07 | 834,100 | 136.48 | 137.39 | 136.36 | 136.91 | 00:00:00 | | 2017-03-08 | 1,578,200 | 136.37 | 137.13 | 136.28 | 136.41 | 00:00:00 | | 2017-03-10 | 574,000 | 137.47 | 138.13 | 137.05 | 138.07 | 00:00:00 | | 2017-03-13 | 816,300 | 138.09 | 138.54 | 137.92 | 138.24 | 00:00:00 | | 2017-03-14 | 504,700 | 138.00 | 138.25 | 137.27 | 137.64 | 00:00:00 | | 2017-03-15 | 630,700 | 137.51 | 139.30 | 137.20 | 138.66 | 00:00:00 | | 2017-03-16 | 757,600 | 138.66 | 138.67 | 137.34 | 138.01 | 00:00:00 | | 2017-03-17 | 1,263,800 | 138.41 | 138.48 | 137.52 | 137.54 | 00:00:00 | | 2017-03-21 | 636,100 | 138.02 | 138.25 | 136.81 | 137.51 | 00:00:00 | | 2017-03-22 | 639,200 | 137.94 | 137.94 | 136.53 | 137.17 | 00:00:00 | | 2017-04-03 | 848,300 | 135.13 | 135.62 | 134.12 | 134.54 | 00:00:00 | | 2017-04-10 | 447,900 | 133.21 | 134.03 | 132.96 | 133.71 | 00:00:00 | | 2017-04-13 | 811,300 | 134.64 | 134.64 | 133.46 | 133.86 | 00:00:00 | | 2017-04-17 | 653,200 | 133.84 | 135.07 | 133.62 | 135.06 | 00:00:00 | | 2017-04-21 | 811,200 | 135.55 | 135.94 | 134.24 | 134.29 | 00:00:00 | | 2017-04-25 | 659,700 | 134.97 | 136.46 | 134.80 | 136.15 | 00:00:00 | | 2017-04-26 | 894,500 | 136.50 | 136.50 | 133.49 | 133.57 | 00:00:00 | | 2017-05-09 | 688,700 | 131.66 | 132.70 | 131.63 | 132.43 | 00:00:00 | | 2017-05-10 | 583,500 | 132.44 | 133.24 | 132.12 | 133.15 | 00:00:00 | | 2017-05-11 | 623,300 | 132.68 | 132.96 | 132.27 | 132.62 | 00:00:00 | | 2017-05-12 | 785,800 | 132.37 | 132.97 | 131.92 | 132.16 | 00:00:00 | | 2017-05-15 | 710,030 | 132.15 | 132.90 | 132.15 | 132.75 | 00:00:00 | | 2017-05-16 | 1,137,177 | 133.02 | 133.51 | 130.68 | 130.71 | 00:00:00 | | 2017-05-17 | 882,670 | 130.59 | 132.07 | 130.50 | 131.23 | 00:00:00 | | 2017-05-18 | 537,692 | 130.94 | 131.46 | 129.90 | 130.74 | 00:00:00 | | 2017-05-19 | 711,773 | 130.98 | 132.40 | 130.62 | 132.16 | 00:00:00 | | 2017-05-22 | 563,127 | 132.14 | 132.96 | 132.03 | 132.57 | 00:00:00 | | 2017-05-23 | 565,928 | 132.44 | 133.15 | 131.55 | 131.68 | 00:00:00 | | 2017-05-24 | 504,311 | 132.40 | 132.86 | 131.95 | 132.78 | 00:00:00 | | 2017-05-25 | 619,331 | 133.16 | 135.39 | 133.09 | 135.13 | 00:00:00 | | 2017-05-26 | 447,767 | 134.95 | 135.21 | 134.46 | 134.99 | 00:00:00 | | 2017-05-30 | 550,138 | 134.79 | 135.16 | 134.31 | 134.93 | 00:00:00 | | 2017-05-31 | 647,963 | 135.28 | 136.62 | 135.24 | 135.73 | 00:00:00 | | 2017-06-01 | 704,652 | 135.81 | 135.99 | 134.28 | 135.77 | 00:00:00 | | 2017-06-02 | 611,539 | 136.22 | 136.66 | 135.52 | 136.63 | 00:00:00 | | 2017-06-05 | 469,374 | 136.30 | 137.19 | 135.86 | 136.91 | 00:00:00 | | 2017-06-06 | 575,537 | 137.00 | 137.55 | 136.27 | 137.05 | 00:00:00 | | 2017-06-07 | 512,906 | 136.82 | 137.89 | 136.64 | 137.55 | 00:00:00 | | 2017-06-08 | 543,244 | 137.44 | 137.70 | 135.67 | 136.51 | 00:00:00 | | 2017-06-09 | 481,072 | 136.62 | 137.25 | 136.08 | 137.14 | 00:00:00 | | 2017-06-12 | 508,370 | 137.27 | 137.71 | 136.31 | 137.19 | 00:00:00 | | 2017-06-13 | 430,283 | 137.12 | 137.90 | 136.54 | 137.48 | 00:00:00 | | 2017-06-14 | 723,018 | 137.76 | 139.65 | 137.75 | 139.11 | 00:00:00 | | 2017-06-15 | 851,732 | 138.81 | 140.55 | 138.54 | 140.16 | 00:00:00 | | 2017-06-16 | 1,064,752 | 140.05 | 140.45 | 137.90 | 139.50 | 00:00:00 | | 2017-06-19 | 620,322 | 139.63 | 141.18 | 139.00 | 141.15 | 00:00:00 | | 2017-06-20 | 601,016 | 141.00 | 141.76 | 139.86 | 140.12 | 00:00:00 | | 2017-06-21 | 555,344 | 140.35 | 140.61 | 139.20 | 139.34 | 00:00:00 | | 2017-06-22 | 463,415 | 139.32 | 139.93 | 138.91 | 139.38 | 00:00:00 | | 2017-06-23 | 713,923 | 139.49 | 140.29 | 138.84 | 138.91 | 00:00:00 | | 2017-06-26 | 452,454 | 139.22 | 139.79 | 138.78 | 139.30 | 00:00:00 | | 2017-06-27 | 620,850 | 138.86 | 139.26 | 136.92 | 136.94 | 00:00:00 | | 2017-06-28 | 599,418 | 137.72 | 138.33 | 136.11 | 136.20 | 00:00:00 | | 2017-06-29 | 1,211,181 | 135.76 | 135.76 | 132.78 | 133.22 | 00:00:00 | | 2017-06-30 | 591,702 | 133.62 | 133.95 | 133.19 | 133.24 | 00:00:00 | | 2017-07-03 | 520,752 | 133.00 | 134.80 | 133.00 | 133.78 | 00:00:00 | | 2017-07-05 | 886,554 | 133.88 | 134.65 | 133.65 | 134.10 | 00:00:00 | | 2017-07-06 | 769,872 | 133.94 | 134.37 | 133.25 | 133.77 | 00:00:00 | | 2017-07-07 | 584,018 | 134.29 | 135.08 | 133.94 | 134.38 | 00:00:00 | | 2017-07-10 | 412,058 | 134.48 | 134.91 | 133.36 | 133.50 | 00:00:00 | | 2017-07-11 | 748,625 | 133.67 | 134.22 | 131.79 | 131.98 | 00:00:00 | | 2017-07-12 | 808,727 | 132.30 | 132.75 | 131.42 | 131.50 | 00:00:00 | | 2017-07-13 | 691,407 | 131.47 | 131.70 | 130.62 | 130.82 | 00:00:00 | | 2017-07-14 | 527,244 | 131.17 | 132.11 | 131.10 | 131.90 | 00:00:00 | | 2017-07-17 | 629,580 | 131.27 | 131.91 | 130.54 | 131.47 | 00:00:00 | | 2017-07-18 | 442,165 | 131.49 | 132.09 | 131.14 | 131.52 | 00:00:00 | | 2017-07-19 | 660,965 | 131.45 | 131.51 | 130.28 | 130.53 | 00:00:00 | | 2017-07-20 | 440,326 | 131.20 | 131.60 | 130.61 | 130.89 | 00:00:00 | | 2017-07-21 | 557,438 | 130.25 | 132.27 | 130.05 | 132.24 | 00:00:00 | | 2017-07-24 | 704,022 | 132.08 | 132.10 | 130.72 | 131.32 | 00:00:00 | | 2017-07-25 | 687,674 | 131.60 | 132.93 | 130.87 | 132.87 | 00:00:00 | | 2017-07-26 | 732,390 | 132.82 | 133.69 | 132.52 | 133.43 | 00:00:00 | | 2017-07-27 | 986,072 | 133.92 | 134.30 | 132.80 | 134.17 | 00:00:00 | | 2017-07-28 | 616,045 | 133.85 | 134.16 | 132.32 | 132.77 | 00:00:00 | | 2017-07-31 | 626,079 | 132.74 | 133.87 | 132.31 | 133.49 | 00:00:00 | | 2017-08-01 | 500,704 | 134.76 | 134.94 | 133.78 | 134.49 | 00:00:00 | | 2017-08-02 | 987,133 | 132.83 | 133.18 | 131.23 | 131.97 | 00:00:00 | | 2017-08-03 | 1,238,342 | 133.77 | 136.94 | 132.12 | 134.73 | 00:00:00 | | 2017-08-04 | 750,794 | 134.76 | 134.94 | 133.78 | 134.49 | 00:00:00 | | 2017-08-07 | 584,767 | 134.50 | 135.65 | 134.09 | 135.50 | 00:00:00 | | 2017-08-08 | 446,892 | 135.46 | 135.67 | 134.45 | 134.65 | 00:00:00 | | 2017-08-09 | 564,452 | 134.73 | 135.09 | 133.73 | 134.21 | 00:00:00 | | 2017-08-10 | 506,794 | 133.66 | 134.52 | 133.55 | 133.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
