|
 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 | | 2017-08-10 | 506,794 | 133.66 | 134.52 | 133.55 | 133.94 | 00:00:00 | | 2017-08-11 | 526,295 | 134.52 | 135.07 | 133.89 | 134.31 | 00:00:00 | | 2017-08-14 | 447,905 | 134.65 | 135.89 | 134.50 | 135.57 | 00:00:00 | | 2017-08-15 | 398,079 | 135.44 | 136.55 | 135.34 | 136.30 | 00:00:00 | | 2017-08-16 | 443,720 | 136.34 | 137.56 | 136.28 | 136.94 | 00:00:00 | | 2017-08-17 | 834,243 | 136.83 | 137.92 | 136.78 | 137.17 | 00:00:00 | | 2017-08-18 | 727,323 | 137.14 | 138.09 | 136.75 | 137.73 | 00:00:00 | | 2017-08-21 | 493,207 | 137.91 | 139.23 | 137.52 | 138.83 | 00:00:00 | | 2017-08-22 | 456,412 | 138.70 | 139.19 | 138.23 | 139.04 | 00:00:00 | | 2017-08-23 | 477,883 | 138.50 | 139.31 | 138.16 | 138.72 | 00:00:00 | | 2017-08-24 | 598,446 | 138.79 | 138.86 | 136.91 | 136.98 | 00:00:00 | | 2017-08-25 | 367,629 | 137.20 | 137.88 | 136.97 | 137.48 | 00:00:00 | | 2017-08-28 | 588,280 | 137.73 | 137.84 | 136.96 | 137.50 | 00:00:00 | | 2017-08-29 | 434,615 | 137.30 | 138.33 | 137.26 | 137.37 | 00:00:00 | | 2017-08-30 | 489,444 | 137.11 | 137.59 | 136.63 | 137.35 | 00:00:00 | | 2017-08-31 | 776,648 | 137.59 | 138.74 | 137.33 | 138.53 | 00:00:00 | | 2017-09-01 | 613,488 | 138.52 | 139.34 | 137.76 | 137.98 | 00:00:00 | | 2017-09-05 | 540,451 | 137.44 | 138.42 | 137.12 | 138.33 | 00:00:00 | | 2017-09-06 | 871,877 | 138.08 | 138.10 | 135.06 | 136.37 | 00:00:00 | | 2017-09-07 | 691,678 | 136.37 | 136.71 | 135.22 | 136.03 | 00:00:00 | | 2017-09-08 | 847,013 | 135.63 | 135.63 | 133.53 | 134.04 | 00:00:00 | | 2017-09-11 | 638,258 | 134.25 | 135.55 | 133.89 | 135.03 | 00:00:00 | | 2017-09-12 | 546,395 | 135.03 | 135.91 | 135.00 | 135.57 | 00:00:00 | | 2017-09-13 | 602,950 | 135.56 | 135.62 | 133.75 | 134.08 | 00:00:00 | | 2017-09-14 | 541,085 | 134.09 | 134.85 | 133.42 | 134.74 | 00:00:00 | | 2017-09-15 | 903,648 | 134.41 | 136.24 | 134.39 | 136.18 | 00:00:00 | | 2017-09-18 | 668,432 | 136.41 | 137.36 | 136.21 | 136.81 | 00:00:00 | | 2017-09-19 | 614,432 | 137.40 | 137.60 | 136.67 | 137.52 | 00:00:00 | | 2017-09-20 | 797,400 | 137.61 | 137.97 | 135.18 | 135.37 | 00:00:00 | | 2017-09-21 | 1,131,422 | 135.50 | 135.83 | 130.75 | 131.33 | 00:00:00 | | 2017-09-22 | 1,091,030 | 131.42 | 132.05 | 129.59 | 129.83 | 00:00:00 | | 2017-09-25 | 799,801 | 129.85 | 131.38 | 129.63 | 130.47 | 00:00:00 | | 2017-09-26 | 643,825 | 131.02 | 131.40 | 130.26 | 131.30 | 00:00:00 | | 2017-09-27 | 1,353,951 | 131.36 | 131.36 | 127.00 | 129.33 | 00:00:00 | | 2017-09-28 | 968,136 | 128.70 | 130.86 | 128.11 | 130.03 | 00:00:00 | | 2017-09-29 | 1,058,213 | 130.03 | 131.97 | 129.77 | 131.91 | 00:00:00 | | 2017-10-02 | 919,873 | 131.96 | 132.32 | 129.42 | 129.48 | 00:00:00 | | 2017-10-03 | 1,484,862 | 129.52 | 130.48 | 128.52 | 129.83 | 00:00:00 | | 2017-10-04 | 1,069,225 | 129.67 | 131.46 | 129.46 | 131.29 | 00:00:00 | | 2017-10-05 | 1,776,213 | 131.56 | 132.57 | 128.54 | 128.96 | 00:00:00 | | 2017-10-06 | 1,095,581 | 128.65 | 129.37 | 127.92 | 129.14 | 00:00:00 | | 2017-10-09 | 1,015,445 | 129.32 | 129.50 | 127.47 | 127.82 | 00:00:00 | | 2017-10-10 | 1,167,236 | 128.20 | 129.99 | 127.76 | 129.22 | 00:00:00 | | 2017-10-11 | 655,291 | 129.43 | 130.80 | 129.43 | 130.54 | 00:00:00 | | 2017-10-12 | 770,845 | 130.56 | 131.10 | 129.57 | 130.73 | 00:00:00 | | 2017-10-13 | 671,951 | 131.25 | 132.04 | 130.89 | 131.29 | 00:00:00 | | 2017-10-16 | 482,681 | 131.30 | 132.25 | 130.91 | 131.81 | 00:00:00 | | 2017-10-17 | 606,665 | 131.80 | 132.04 | 130.65 | 131.87 | 00:00:00 | | 2017-10-18 | 895,824 | 131.81 | 131.92 | 130.72 | 130.96 | 00:00:00 | | 2017-10-19 | 628,525 | 130.50 | 130.52 | 129.15 | 130.12 | 00:00:00 | | 2017-10-20 | 1,546,729 | 129.69 | 129.69 | 127.54 | 127.77 | 00:00:00 | | 2017-10-23 | 1,118,864 | 127.65 | 128.71 | 127.35 | 128.57 | 00:00:00 | | 2017-10-24 | 866,179 | 127.97 | 127.97 | 126.44 | 127.21 | 00:00:00 | | 2017-10-25 | 1,319,949 | 126.26 | 127.28 | 124.09 | 127.12 | 00:00:00 | | 2017-10-26 | 855,294 | 127.43 | 128.83 | 127.43 | 127.86 | 00:00:00 | | 2017-10-27 | 1,128,457 | 127.65 | 128.00 | 126.16 | 127.03 | 00:00:00 | | 2017-10-30 | 1,271,665 | 126.77 | 126.81 | 124.38 | 125.32 | 00:00:00 | | 2017-10-31 | 2,158,542 | 125.70 | 127.48 | 124.48 | 126.53 | 00:00:00 | | 2017-11-01 | 2,433,926 | 128.85 | 131.59 | 126.45 | 128.02 | 00:00:00 | | 2017-11-02 | 1,547,948 | 127.66 | 130.11 | 125.90 | 129.28 | 00:00:00 | | 2017-11-03 | 1,084,436 | 129.47 | 129.77 | 127.92 | 128.11 | 00:00:00 | | 2017-11-06 | 865,646 | 128.42 | 128.70 | 127.66 | 127.73 | 00:00:00 | | 2017-11-07 | 794,040 | 127.50 | 129.87 | 127.41 | 129.70 | 00:00:00 | | 2017-11-08 | 898,457 | 130.00 | 131.58 | 129.69 | 131.05 | 00:00:00 | | 2017-11-09 | 504,944 | 130.86 | 131.91 | 130.09 | 130.68 | 00:00:00 | | 2017-11-10 | 718,351 | 130.29 | 132.40 | 130.29 | 132.05 | 00:00:00 | | 2017-11-13 | 1,144,795 | 132.20 | 135.33 | 132.10 | 135.08 | 00:00:00 | | 2017-11-14 | 799,723 | 135.00 | 135.87 | 134.52 | 135.31 | 00:00:00 | | 2017-11-15 | 629,578 | 134.90 | 135.78 | 132.67 | 132.78 | 00:00:00 | | 2017-11-16 | 690,121 | 133.00 | 134.94 | 132.70 | 134.54 | 00:00:00 | | 2017-11-17 | 631,388 | 133.84 | 135.62 | 133.25 | 133.51 | 00:00:00 | | 2017-11-20 | 641,695 | 133.93 | 136.09 | 133.64 | 134.59 | 00:00:00 | | 2017-11-21 | 651,404 | 134.74 | 136.48 | 134.74 | 135.15 | 00:00:00 | | 2017-11-22 | 511,625 | 134.89 | 135.51 | 134.56 | 134.95 | 00:00:00 | | 2017-11-24 | 305,881 | 135.28 | 135.66 | 134.28 | 135.39 | 00:00:00 | | 2017-11-27 | 644,185 | 135.20 | 136.18 | 134.68 | 135.67 | 00:00:00 | | 2017-11-28 | 612,086 | 136.00 | 136.96 | 135.08 | 136.96 | 00:00:00 | | 2017-11-29 | 1,268,487 | 136.83 | 139.30 | 135.95 | 139.22 | 00:00:00 | | 2017-11-30 | 1,095,761 | 139.01 | 140.37 | 138.09 | 139.29 | 00:00:00 | | 2017-12-01 | 912,445 | 139.30 | 139.97 | 137.52 | 139.64 | 00:00:00 | | 2017-12-04 | 1,514,177 | 140.00 | 143.18 | 139.38 | 142.99 | 00:00:00 | | 2017-12-05 | 1,202,007 | 143.41 | 144.73 | 142.07 | 144.66 | 00:00:00 | | 2017-12-06 | 835,962 | 144.33 | 145.32 | 144.01 | 145.05 | 00:00:00 | | 2017-12-07 | 1,027,143 | 144.77 | 145.19 | 143.19 | 144.24 | 00:00:00 | | 2017-12-08 | 692,217 | 144.11 | 145.26 | 143.16 | 145.23 | 00:00:00 | | 2017-12-11 | 736,526 | 144.99 | 145.09 | 143.26 | 145.05 | 00:00:00 | | 2017-12-12 | 813,208 | 145.25 | 145.69 | 144.12 | 145.15 | 00:00:00 | | 2017-12-13 | 847,649 | 145.32 | 147.38 | 145.17 | 146.61 | 00:00:00 | | 2017-12-14 | 755,466 | 146.37 | 146.91 | 145.89 | 146.26 | 00:00:00 | | 2017-12-15 | 1,061,788 | 147.57 | 148.23 | 146.87 | 147.63 | 00:00:00 | | 2017-12-18 | 565,020 | 148.79 | 149.21 | 147.06 | 148.10 | 00:00:00 | | 2017-12-19 | 668,532 | 148.29 | 149.33 | 147.90 | 148.05 | 00:00:00 | | 2017-12-20 | 610,010 | 148.66 | 149.09 | 147.52 | 148.39 | 00:00:00 | | 2017-12-21 | 716,254 | 149.03 | 149.63 | 148.40 | 148.78 | 00:00:00 | | 2017-12-22 | 405,445 | 149.40 | 149.90 | 149.06 | 149.52 | 00:00:00 | | 2017-12-26 | 342,792 | 149.55 | 150.40 | 149.30 | 149.69 | 00:00:00 | | 2017-12-27 | 372,428 | 150.00 | 150.33 | 149.14 | 149.29 | 00:00:00 | | 2017-12-28 | 455,426 | 149.09 | 149.61 | 148.46 | 149.00 | 00:00:00 | | 2017-12-29 | 428,894 | 148.64 | 149.68 | 148.64 | 148.74 | 00:00:00 | | 2018-01-02 | 862,141 | 148.79 | 148.88 | 144.86 | 144.99 | 00:00:00 | | 2018-01-03 | 1,033,277 | 145.60 | 145.60 | 143.14 | 143.43 | 00:00:00 | | 2018-01-04 | 765,872 | 144.75 | 146.92 | 144.01 | 145.69 | 00:00:00 | | 2018-01-05 | 627,261 | 145.76 | 145.94 | 144.81 | 145.73 | 00:00:00 | | 2018-01-08 | 646,918 | 145.20 | 146.48 | 145.01 | 146.44 | 00:00:00 | | 2018-01-09 | 540,103 | 146.50 | 146.78 | 145.71 | 146.16 | 00:00:00 | | 2018-01-10 | 726,772 | 145.45 | 145.61 | 142.17 | 144.43 | 00:00:00 | | 2018-01-11 | 1,192,244 | 144.10 | 144.58 | 141.85 | 141.99 | 00:00:00 | | 2018-01-12 | 1,101,281 | 141.97 | 142.00 | 140.25 | 140.96 | 00:00:00 | | 2018-01-16 | 867,382 | 141.45 | 143.41 | 141.18 | 142.41 | 00:00:00 | | 2018-01-17 | 859,309 | 142.96 | 145.17 | 142.43 | 144.32 | 00:00:00 | | 2018-01-18 | 570,428 | 144.38 | 144.43 | 142.53 | 143.14 | 00:00:00 | | 2018-01-19 | 788,179 | 143.64 | 144.84 | 143.25 | 143.86 | 00:00:00 | | 2018-01-22 | 733,750 | 143.77 | 144.56 | 142.82 | 144.48 | 00:00:00 | | 2018-01-23 | 723,073 | 143.66 | 144.15 | 142.56 | 143.52 | 00:00:00 | | 2018-01-24 | 712,543 | 143.56 | 144.00 | 141.42 | 142.25 | 00:00:00 | | 2018-01-25 | 1,243,863 | 142.32 | 146.17 | 141.62 | 146.13 | 00:00:00 | | 2018-01-26 | 1,212,526 | 145.00 | 145.28 | 142.37 | 142.64 | 00:00:00 | | 2018-01-29 | 1,196,390 | 142.40 | 142.93 | 139.73 | 140.96 | 00:00:00 | | 2018-01-30 | 1,021,017 | 141.00 | 142.56 | 140.51 | 141.76 | 00:00:00 | | 2018-01-31 | 1,767,209 | 141.93 | 143.38 | 140.94 | 141.69 | 00:00:00 | | 2018-02-01 | 1,657,608 | 141.58 | 142.68 | 140.33 | 140.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
