|
 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 | | 2018-02-01 | 1,657,608 | 141.58 | 142.68 | 140.33 | 140.33 | 00:00:00 | | 2018-02-02 | 3,504,671 | 134.92 | 135.25 | 130.77 | 130.91 | 00:00:00 | | 2018-02-05 | 2,415,294 | 130.20 | 131.67 | 126.86 | 127.00 | 00:00:00 | | 2018-02-06 | 2,727,910 | 125.62 | 131.13 | 125.00 | 130.63 | 00:00:00 | | 2018-02-07 | 1,840,277 | 130.81 | 130.90 | 127.67 | 127.82 | 00:00:00 | | 2018-02-08 | 1,803,992 | 127.38 | 129.61 | 126.10 | 127.76 | 00:00:00 | | 2018-02-09 | 1,707,454 | 128.57 | 129.57 | 124.98 | 128.80 | 00:00:00 | | 2018-02-12 | 1,158,835 | 128.83 | 130.42 | 127.00 | 127.95 | 00:00:00 | | 2018-02-13 | 1,108,147 | 127.43 | 128.82 | 127.01 | 128.53 | 00:00:00 | | 2018-02-14 | 1,018,113 | 128.31 | 129.57 | 127.09 | 128.80 | 00:00:00 | | 2018-02-15 | 844,763 | 129.27 | 131.06 | 127.90 | 131.03 | 00:00:00 | | 2018-02-16 | 1,036,921 | 130.63 | 132.83 | 130.20 | 131.70 | 00:00:00 | | 2018-02-20 | 1,021,070 | 131.24 | 131.43 | 128.43 | 128.78 | 00:00:00 | | 2018-02-21 | 934,458 | 128.85 | 129.83 | 126.22 | 126.29 | 00:00:00 | | 2018-02-22 | 859,865 | 126.55 | 127.91 | 126.41 | 127.30 | 00:00:00 | | 2018-02-23 | 868,916 | 127.95 | 129.43 | 127.02 | 129.43 | 00:00:00 | | 2018-02-26 | 983,139 | 129.91 | 131.58 | 129.60 | 131.52 | 00:00:00 | | 2018-02-27 | 1,119,923 | 131.43 | 132.64 | 129.78 | 130.19 | 00:00:00 | | 2018-02-28 | 1,375,457 | 130.84 | 131.00 | 128.82 | 129.08 | 00:00:00 | | 2018-03-01 | 1,372,159 | 129.08 | 131.71 | 128.93 | 129.77 | 00:00:00 | | 2018-03-02 | 810,517 | 129.02 | 131.14 | 128.94 | 130.94 | 00:00:00 | | 2018-03-05 | 1,049,537 | 130.95 | 133.15 | 130.47 | 132.93 | 00:00:00 | | 2018-03-06 | 696,362 | 132.86 | 132.90 | 130.70 | 132.33 | 00:00:00 | | 2018-03-07 | 834,318 | 131.76 | 132.27 | 130.10 | 130.55 | 00:00:00 | | 2018-03-08 | 604,366 | 130.69 | 133.09 | 130.45 | 132.98 | 00:00:00 | | 2018-03-09 | 821,465 | 133.21 | 133.32 | 131.45 | 131.57 | 00:00:00 | | 2018-03-12 | 884,732 | 131.61 | 132.66 | 129.93 | 130.37 | 00:00:00 | | 2018-03-13 | 764,815 | 130.89 | 131.76 | 130.47 | 131.19 | 00:00:00 | | 2018-03-14 | 720,195 | 131.28 | 131.47 | 128.48 | 128.57 | 00:00:00 | | 2018-03-15 | 1,222,611 | 128.49 | 129.52 | 126.24 | 127.14 | 00:00:00 | | 2018-03-16 | 1,446,966 | 127.25 | 128.74 | 127.25 | 128.49 | 00:00:00 | | 2018-03-19 | 682,880 | 128.40 | 130.35 | 128.03 | 128.52 | 00:00:00 | | 2018-03-20 | 640,463 | 128.80 | 129.55 | 127.64 | 128.12 | 00:00:00 | | 2018-03-21 | 1,460,414 | 127.88 | 127.88 | 124.02 | 124.81 | 00:00:00 | | 2018-03-22 | 1,034,322 | 124.53 | 127.06 | 124.50 | 125.51 | 00:00:00 | | 2018-03-23 | 774,687 | 125.85 | 126.75 | 124.11 | 124.40 | 00:00:00 | | 2018-03-26 | 752,303 | 125.13 | 125.78 | 123.64 | 124.22 | 00:00:00 | | 2018-03-27 | 745,747 | 124.19 | 127.45 | 123.83 | 126.38 | 00:00:00 | | 2018-03-28 | 1,790,304 | 126.77 | 131.30 | 126.77 | 130.31 | 00:00:00 | | 2018-03-29 | 1,893,043 | 131.04 | 134.03 | 131.04 | 133.11 | 00:00:00 | | 2018-04-02 | 1,484,363 | 132.44 | 132.44 | 127.91 | 128.69 | 00:00:00 | | 2018-04-03 | 1,013,976 | 128.79 | 129.14 | 127.53 | 128.34 | 00:00:00 | | 2018-04-04 | 966,806 | 127.41 | 131.24 | 127.00 | 130.05 | 00:00:00 | | 2018-04-05 | 889,065 | 129.94 | 130.93 | 128.14 | 130.25 | 00:00:00 | | 2018-04-06 | 950,370 | 130.04 | 132.14 | 127.80 | 128.51 | 00:00:00 | | 2018-04-09 | 736,064 | 129.00 | 129.25 | 127.00 | 127.97 | 00:00:00 | | 2018-04-10 | 938,634 | 128.40 | 128.97 | 126.56 | 126.99 | 00:00:00 | | 2018-04-11 | 661,719 | 126.95 | 127.00 | 125.75 | 126.39 | 00:00:00 | | 2018-04-12 | 959,968 | 126.64 | 126.78 | 124.36 | 124.67 | 00:00:00 | | 2018-04-13 | 634,264 | 124.86 | 126.03 | 124.65 | 125.53 | 00:00:00 | | 2018-04-16 | 1,073,710 | 125.67 | 127.53 | 124.80 | 127.17 | 00:00:00 | | 2018-04-17 | 650,774 | 127.56 | 127.56 | 126.03 | 126.84 | 00:00:00 | | 2018-04-18 | 833,156 | 126.84 | 127.80 | 126.26 | 126.72 | 00:00:00 | | 2018-04-19 | 3,950,132 | 123.50 | 123.71 | 118.92 | 119.16 | 00:00:00 | | 2018-04-20 | 3,113,129 | 119.21 | 119.29 | 114.38 | 114.88 | 00:00:00 | | 2018-04-23 | 2,094,586 | 115.50 | 115.93 | 114.01 | 114.80 | 00:00:00 | | 2018-04-24 | 1,933,002 | 114.00 | 116.12 | 113.57 | 114.96 | 00:00:00 | | 2018-04-25 | 1,536,457 | 114.67 | 117.95 | 114.67 | 116.42 | 00:00:00 | | 2018-04-26 | 1,375,953 | 116.43 | 117.07 | 115.61 | 116.15 | 00:00:00 | | 2018-04-27 | 1,376,342 | 116.05 | 118.99 | 115.80 | 118.31 | 00:00:00 | | 2018-04-30 | 2,475,054 | 118.75 | 118.77 | 116.47 | 117.20 | 00:00:00 | | 2018-05-01 | 1,791,214 | 116.81 | 117.97 | 115.59 | 116.82 | 00:00:00 | | 2018-05-02 | 2,627,142 | 115.00 | 117.92 | 115.00 | 116.00 | 00:00:00 | | 2018-05-03 | 2,036,571 | 115.63 | 119.00 | 115.63 | 118.49 | 00:00:00 | | 2018-05-04 | 1,404,467 | 118.39 | 120.90 | 118.30 | 120.29 | 00:00:00 | | 2018-05-07 | 969,235 | 120.65 | 121.57 | 119.82 | 120.83 | 00:00:00 | | 2018-05-08 | 1,183,041 | 120.72 | 121.12 | 118.55 | 118.71 | 00:00:00 | | 2018-05-09 | 1,440,993 | 119.21 | 120.70 | 119.06 | 120.33 | 00:00:00 | | 2018-05-10 | 837,919 | 120.92 | 121.32 | 119.36 | 120.31 | 00:00:00 | | 2018-05-11 | 832,791 | 120.72 | 121.30 | 119.51 | 120.54 | 00:00:00 | | 2018-05-14 | 1,088,243 | 120.27 | 120.49 | 118.45 | 119.04 | 00:00:00 | | 2018-05-15 | 1,775,383 | 117.70 | 118.49 | 115.74 | 117.40 | 00:00:00 | | 2018-05-16 | 1,210,928 | 117.51 | 118.85 | 117.37 | 118.38 | 00:00:00 | | 2018-05-17 | 943,477 | 118.41 | 118.74 | 117.34 | 118.33 | 00:00:00 | | 2018-05-18 | 2,292,159 | 117.98 | 118.19 | 116.17 | 117.33 | 00:00:00 | | 2018-05-21 | 681,731 | 117.80 | 119.33 | 117.48 | 118.99 | 00:00:00 | | 2018-05-22 | 817,278 | 119.36 | 120.60 | 118.75 | 119.56 | 00:00:00 | | 2018-05-23 | 819,320 | 119.83 | 120.25 | 118.92 | 119.44 | 00:00:00 | | 2018-05-24 | 1,050,665 | 119.88 | 120.95 | 119.46 | 119.69 | 00:00:00 | | 2018-05-25 | 1,249,874 | 119.82 | 122.99 | 119.78 | 122.58 | 00:00:00 | | 2018-05-29 | 2,130,558 | 122.21 | 124.86 | 122.21 | 124.14 | 00:00:00 | | 2018-05-30 | 1,567,463 | 124.25 | 126.76 | 123.45 | 126.09 | 00:00:00 | | 2018-05-31 | 815,627 | 125.60 | 126.00 | 121.60 | 121.89 | 00:00:00 | | 2018-06-01 | 1,158,616 | 121.11 | 121.25 | 119.86 | 120.44 | 00:00:00 | | 2018-06-04 | 752,972 | 120.54 | 121.61 | 120.54 | 121.23 | 00:00:00 | | 2018-06-05 | 946,451 | 121.77 | 121.81 | 120.24 | 121.40 | 00:00:00 | | 2018-06-06 | 823,284 | 121.23 | 122.14 | 120.57 | 121.93 | 00:00:00 | | 2018-06-07 | 1,733,747 | 122.15 | 125.80 | 121.49 | 124.55 | 00:00:00 | | 2018-06-08 | 1,110,616 | 124.42 | 127.11 | 124.14 | 126.75 | 00:00:00 | | 2018-06-11 | 1,379,465 | 126.77 | 128.58 | 126.34 | 127.92 | 00:00:00 | | 2018-06-12 | 1,341,000 | 127.91 | 128.66 | 126.46 | 127.61 | 00:00:00 | | 2018-06-13 | 1,312,691 | 127.93 | 128.30 | 126.57 | 126.99 | 00:00:00 | | 2018-06-14 | 1,057,236 | 127.10 | 128.03 | 126.49 | 127.89 | 00:00:00 | | 2018-06-15 | 1,886,313 | 127.88 | 129.79 | 127.63 | 128.85 | 00:00:00 | | 2018-06-18 | 824,494 | 128.18 | 128.49 | 125.40 | 125.55 | 00:00:00 | | 2018-06-19 | 1,370,999 | 126.70 | 128.62 | 126.60 | 127.56 | 00:00:00 | | 2018-06-20 | 840,422 | 127.43 | 127.97 | 125.79 | 126.81 | 00:00:00 | | 2018-06-21 | 940,361 | 127.00 | 127.42 | 125.91 | 126.95 | 00:00:00 | | 2018-06-22 | 1,061,867 | 127.00 | 129.35 | 127.00 | 128.91 | 00:00:00 | | 2018-06-25 | 1,439,711 | 129.00 | 132.76 | 128.94 | 132.41 | 00:00:00 | | 2018-06-26 | 1,461,325 | 132.04 | 132.66 | 129.60 | 131.17 | 00:00:00 | | 2018-06-27 | 1,401,233 | 131.19 | 132.98 | 129.98 | 130.63 | 00:00:00 | | 2018-06-28 | 1,442,966 | 131.08 | 133.97 | 130.86 | 133.86 | 00:00:00 | | 2018-06-29 | 1,567,925 | 133.59 | 136.24 | 133.01 | 135.25 | 00:00:00 | | 2018-07-02 | 1,087,168 | 134.19 | 135.12 | 133.00 | 133.52 | 00:00:00 | | 2018-07-03 | 888,882 | 133.79 | 134.21 | 131.77 | 132.83 | 00:00:00 | | 2018-07-05 | 1,287,174 | 133.02 | 135.01 | 132.96 | 134.99 | 00:00:00 | | 2018-07-06 | 1,078,191 | 135.37 | 136.30 | 134.76 | 135.44 | 00:00:00 | | 2018-07-09 | 1,050,342 | 135.00 | 135.24 | 132.59 | 132.61 | 00:00:00 | | 2018-07-10 | 1,682,048 | 132.15 | 132.78 | 130.82 | 132.48 | 00:00:00 | | 2018-07-11 | 1,413,175 | 132.85 | 133.79 | 132.43 | 133.28 | 00:00:00 | | 2018-07-12 | 967,386 | 133.46 | 134.31 | 132.99 | 133.45 | 00:00:00 | | 2018-07-13 | 936,314 | 134.00 | 135.22 | 133.84 | 134.46 | 00:00:00 | | 2018-07-16 | 1,095,130 | 134.60 | 134.60 | 133.36 | 134.20 | 00:00:00 | | 2018-07-17 | 525,571 | 134.27 | 135.52 | 134.03 | 135.02 | 00:00:00 | | 2018-07-18 | 2,903,698 | 131.21 | 132.17 | 128.94 | 129.53 | 00:00:00 | | 2018-07-19 | 1,368,068 | 127.75 | 130.72 | 127.34 | 130.34 | 00:00:00 | | 2018-07-20 | 1,633,462 | 130.45 | 132.68 | 130.25 | 131.80 | 00:00:00 | | 2018-07-23 | 1,016,305 | 131.79 | 132.19 | 129.90 | 130.69 | 00:00:00 | | 2018-07-24 | 1,721,234 | 130.05 | 130.74 | 128.27 | 129.63 | 00:00:00 | | 2018-07-25 | 1,239,261 | 129.83 | 131.36 | 129.34 | 130.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
