|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 659,600 | 39.45 | 39.92 | 39.00 | 39.61 | 00:00:00 | | 2001-12-04 | 922,400 | 39.51 | 40.08 | 39.47 | 39.91 | 00:00:00 | | 2001-12-05 | 875,800 | 39.91 | 40.23 | 39.60 | 39.95 | 00:00:00 | | 2001-12-06 | 776,700 | 39.95 | 40.13 | 39.15 | 39.30 | 00:00:00 | | 2001-12-07 | 394,500 | 39.11 | 39.50 | 38.96 | 39.42 | 00:00:00 | | 2001-12-10 | 588,400 | 39.17 | 39.66 | 39.12 | 39.42 | 00:00:00 | | 2001-12-11 | 549,900 | 39.30 | 39.35 | 39.07 | 39.16 | 00:00:00 | | 2001-12-12 | 1,475,100 | 40.05 | 40.08 | 39.65 | 39.74 | 00:00:00 | | 2001-12-13 | 1,413,800 | 39.65 | 40.72 | 39.62 | 40.37 | 00:00:00 | | 2001-12-14 | 3,388,800 | 40.60 | 40.85 | 38.30 | 38.30 | 00:00:00 | | 2001-12-17 | 2,726,200 | 38.45 | 38.93 | 37.67 | 38.50 | 00:00:00 | | 2001-12-18 | 1,760,500 | 38.35 | 38.80 | 38.00 | 38.36 | 00:00:00 | | 2001-12-19 | 1,356,200 | 38.00 | 38.49 | 38.00 | 38.34 | 00:00:00 | | 2001-12-20 | 1,437,700 | 38.50 | 39.25 | 38.40 | 38.72 | 00:00:00 | | 2001-12-21 | 1,628,400 | 38.97 | 39.45 | 38.23 | 39.30 | 00:00:00 | | 2001-12-24 | 230,400 | 39.48 | 39.48 | 39.15 | 39.22 | 00:00:00 | | 2001-12-26 | 857,600 | 39.47 | 40.35 | 39.37 | 40.00 | 00:00:00 | | 2001-12-27 | 542,100 | 40.00 | 40.09 | 39.57 | 39.98 | 00:00:00 | | 2001-12-28 | 275,000 | 39.90 | 40.10 | 39.40 | 39.60 | 00:00:00 | | 2001-12-31 | 429,500 | 39.35 | 39.88 | 39.21 | 39.55 | 00:00:00 | | 2002-01-02 | 489,700 | 39.30 | 39.69 | 38.95 | 39.50 | 00:00:00 | | 2002-01-03 | 604,800 | 39.68 | 40.20 | 39.18 | 39.61 | 00:00:00 | | 2002-01-04 | 571,200 | 39.61 | 39.74 | 38.75 | 39.19 | 00:00:00 | | 2002-01-07 | 992,400 | 39.40 | 39.78 | 38.87 | 39.05 | 00:00:00 | | 2002-01-08 | 394,500 | 38.95 | 39.16 | 38.75 | 39.10 | 00:00:00 | | 2002-01-09 | 808,700 | 39.00 | 39.42 | 38.82 | 39.06 | 00:00:00 | | 2002-01-10 | 656,700 | 38.81 | 39.15 | 38.45 | 38.95 | 00:00:00 | | 2002-01-11 | 541,900 | 38.85 | 39.70 | 38.77 | 39.31 | 00:00:00 | | 2002-01-14 | 693,300 | 39.20 | 39.81 | 39.06 | 39.10 | 00:00:00 | | 2002-01-15 | 645,200 | 39.25 | 39.98 | 39.16 | 39.70 | 00:00:00 | | 2002-01-16 | 616,000 | 39.86 | 40.10 | 39.62 | 39.70 | 00:00:00 | | 2002-01-17 | 757,700 | 39.75 | 40.26 | 39.70 | 40.03 | 00:00:00 | | 2002-01-18 | 573,900 | 39.80 | 40.16 | 39.76 | 40.11 | 00:00:00 | | 2002-01-22 | 609,100 | 40.11 | 40.12 | 39.46 | 39.90 | 00:00:00 | | 2002-01-23 | 973,600 | 40.00 | 40.00 | 39.77 | 39.99 | 00:00:00 | | 2002-01-24 | 659,600 | 39.99 | 40.11 | 39.79 | 39.87 | 00:00:00 | | 2002-01-25 | 1,135,600 | 40.00 | 40.70 | 39.63 | 40.42 | 00:00:00 | | 2002-01-28 | 868,100 | 40.19 | 40.89 | 40.05 | 40.75 | 00:00:00 | | 2002-01-29 | 1,471,400 | 40.90 | 41.10 | 39.80 | 40.00 | 00:00:00 | | 2002-01-30 | 1,221,000 | 40.00 | 40.58 | 39.85 | 40.44 | 00:00:00 | | 2002-01-31 | 1,333,000 | 40.74 | 41.00 | 40.14 | 40.78 | 00:00:00 | | 2002-02-01 | 1,379,800 | 40.78 | 41.19 | 40.40 | 40.97 | 00:00:00 | | 2002-02-04 | 1,265,700 | 40.50 | 42.00 | 40.35 | 41.40 | 00:00:00 | | 2002-02-05 | 1,826,100 | 41.75 | 42.48 | 41.11 | 42.35 | 00:00:00 | | 2002-02-06 | 1,917,700 | 42.38 | 42.42 | 41.78 | 42.04 | 00:00:00 | | 2002-02-07 | 1,034,100 | 42.10 | 42.11 | 41.55 | 41.64 | 00:00:00 | | 2002-02-08 | 1,306,300 | 41.39 | 41.95 | 41.31 | 41.84 | 00:00:00 | | 2002-02-11 | 1,233,300 | 41.90 | 42.74 | 41.78 | 42.60 | 00:00:00 | | 2002-02-12 | 2,405,800 | 42.70 | 43.00 | 42.24 | 42.50 | 00:00:00 | | 2002-02-13 | 864,200 | 42.60 | 43.30 | 42.50 | 42.80 | 00:00:00 | | 2002-02-14 | 604,700 | 42.90 | 43.13 | 42.77 | 42.90 | 00:00:00 | | 2002-02-15 | 1,178,100 | 43.05 | 43.92 | 42.82 | 43.90 | 00:00:00 | | 2002-02-19 | 1,486,800 | 43.65 | 43.74 | 42.94 | 43.10 | 00:00:00 | | 2002-02-20 | 924,000 | 43.25 | 43.49 | 42.93 | 43.39 | 00:00:00 | | 2002-02-21 | 800,700 | 43.39 | 43.70 | 42.97 | 43.14 | 00:00:00 | | 2002-02-22 | 938,100 | 42.95 | 44.00 | 42.70 | 43.85 | 00:00:00 | | 2002-02-25 | 1,279,300 | 43.80 | 44.72 | 43.70 | 44.52 | 00:00:00 | | 2002-02-26 | 1,044,600 | 44.27 | 44.80 | 44.20 | 44.75 | 00:00:00 | | 2002-02-27 | 1,207,300 | 44.65 | 45.35 | 44.60 | 45.27 | 00:00:00 | | 2002-02-28 | 1,756,900 | 45.12 | 45.25 | 43.72 | 43.79 | 00:00:00 | | 2002-03-01 | 1,101,700 | 43.80 | 45.20 | 43.70 | 44.80 | 00:00:00 | | 2002-03-04 | 828,100 | 44.80 | 45.00 | 43.80 | 44.95 | 00:00:00 | | 2002-03-05 | 1,467,500 | 44.35 | 44.70 | 42.41 | 43.69 | 00:00:00 | | 2002-03-06 | 602,300 | 43.20 | 43.90 | 43.15 | 43.70 | 00:00:00 | | 2002-03-07 | 611,700 | 43.65 | 43.80 | 42.51 | 43.68 | 00:00:00 | | 2002-03-08 | 473,400 | 43.70 | 43.82 | 42.91 | 43.33 | 00:00:00 | | 2002-03-11 | 715,200 | 42.90 | 43.20 | 42.45 | 42.94 | 00:00:00 | | 2002-03-12 | 1,857,800 | 42.85 | 43.45 | 42.26 | 42.85 | 00:00:00 | | 2002-03-13 | 992,900 | 43.00 | 43.23 | 42.09 | 42.69 | 00:00:00 | | 2002-03-14 | 496,700 | 43.09 | 43.15 | 42.50 | 42.80 | 00:00:00 | | 2002-03-15 | 1,122,500 | 43.42 | 44.38 | 43.35 | 44.17 | 00:00:00 | | 2002-03-18 | 1,163,900 | 43.05 | 44.55 | 43.04 | 44.42 | 00:00:00 | | 2002-03-19 | 1,030,300 | 44.42 | 44.75 | 43.75 | 44.44 | 00:00:00 | | 2002-03-20 | 1,183,900 | 44.00 | 45.05 | 43.90 | 44.10 | 00:00:00 | | 2002-03-21 | 510,700 | 44.45 | 44.45 | 43.96 | 44.25 | 00:00:00 | | 2002-03-22 | 576,100 | 43.95 | 44.46 | 43.65 | 43.85 | 00:00:00 | | 2002-03-25 | 709,100 | 43.75 | 43.75 | 43.08 | 43.10 | 00:00:00 | | 2002-03-26 | 444,300 | 43.00 | 43.60 | 43.00 | 43.38 | 00:00:00 | | 2002-03-27 | 548,600 | 43.50 | 44.12 | 43.39 | 43.80 | 00:00:00 | | 2002-03-28 | 735,700 | 43.50 | 43.79 | 43.10 | 43.63 | 00:00:00 | | 2002-04-01 | 491,300 | 43.63 | 43.63 | 42.81 | 43.43 | 00:00:00 | | 2002-04-02 | 641,900 | 43.40 | 44.10 | 42.83 | 43.87 | 00:00:00 | | 2002-04-03 | 396,600 | 43.97 | 43.97 | 43.00 | 43.44 | 00:00:00 | | 2002-04-04 | 453,600 | 43.19 | 43.79 | 43.07 | 43.60 | 00:00:00 | | 2002-04-05 | 456,000 | 43.52 | 43.75 | 43.10 | 43.56 | 00:00:00 | | 2002-04-08 | 377,200 | 43.56 | 43.90 | 43.49 | 43.79 | 00:00:00 | | 2002-04-09 | 619,000 | 43.90 | 44.45 | 43.23 | 44.01 | 00:00:00 | | 2002-04-10 | 566,500 | 44.01 | 45.25 | 44.01 | 45.00 | 00:00:00 | | 2002-04-11 | 777,900 | 44.75 | 45.49 | 44.66 | 45.02 | 00:00:00 | | 2002-04-12 | 597,800 | 45.02 | 45.76 | 45.00 | 45.61 | 00:00:00 | | 2002-04-15 | 810,400 | 45.80 | 45.80 | 44.92 | 44.94 | 00:00:00 | | 2002-04-16 | 535,800 | 45.02 | 45.35 | 44.85 | 45.09 | 00:00:00 | | 2002-04-17 | 301,400 | 44.95 | 45.45 | 44.64 | 44.87 | 00:00:00 | | 2002-04-18 | 948,500 | 44.30 | 44.65 | 43.85 | 44.28 | 00:00:00 | | 2002-04-19 | 540,300 | 44.28 | 44.81 | 44.10 | 44.34 | 00:00:00 | | 2002-04-22 | 557,900 | 44.09 | 44.74 | 44.05 | 44.23 | 00:00:00 | | 2002-04-23 | 504,700 | 44.48 | 45.00 | 44.32 | 44.93 | 00:00:00 | | 2002-04-24 | 444,700 | 45.43 | 45.43 | 44.30 | 44.46 | 00:00:00 | | 2002-04-25 | 757,600 | 44.70 | 45.75 | 44.60 | 44.99 | 00:00:00 | | 2002-04-26 | 536,000 | 44.87 | 45.75 | 44.72 | 44.81 | 00:00:00 | | 2002-04-29 | 510,700 | 44.56 | 44.90 | 44.16 | 44.22 | 00:00:00 | | 2002-04-30 | 832,500 | 44.50 | 44.60 | 44.00 | 44.25 | 00:00:00 | | 2002-05-01 | 742,300 | 44.40 | 45.10 | 44.12 | 44.58 | 00:00:00 | | 2002-05-02 | 1,248,600 | 44.59 | 46.40 | 44.58 | 46.39 | 00:00:00 | | 2002-05-03 | 1,228,800 | 46.60 | 47.30 | 46.20 | 47.11 | 00:00:00 | | 2002-05-06 | 475,100 | 47.20 | 47.50 | 46.49 | 46.55 | 00:00:00 | | 2002-05-07 | 1,029,000 | 46.95 | 47.00 | 46.00 | 46.47 | 00:00:00 | | 2002-05-08 | 1,296,800 | 46.47 | 46.78 | 46.00 | 46.00 | 00:00:00 | | 2002-05-09 | 1,159,000 | 46.00 | 47.75 | 45.80 | 46.48 | 00:00:00 | | 2002-05-10 | 874,500 | 46.95 | 47.74 | 46.46 | 47.16 | 00:00:00 | | 2002-05-13 | 420,300 | 47.39 | 47.95 | 47.20 | 47.43 | 00:00:00 | | 2002-05-14 | 966,400 | 47.35 | 47.36 | 46.50 | 47.11 | 00:00:00 | | 2002-05-15 | 503,400 | 47.11 | 47.35 | 46.81 | 47.13 | 00:00:00 | | 2002-05-16 | 317,400 | 47.25 | 47.59 | 46.80 | 47.30 | 00:00:00 | | 2002-05-17 | 952,000 | 47.10 | 47.69 | 46.76 | 47.62 | 00:00:00 | | 2002-05-20 | 549,500 | 47.40 | 47.70 | 47.03 | 47.23 | 00:00:00 | | 2002-05-21 | 955,300 | 46.50 | 47.00 | 46.35 | 46.50 | 00:00:00 | | 2002-05-22 | 822,600 | 46.35 | 46.80 | 45.95 | 46.39 | 00:00:00 | | 2002-05-23 | 620,500 | 46.20 | 46.45 | 45.53 | 46.09 | 00:00:00 | | 2002-05-24 | 626,500 | 46.50 | 46.91 | 45.54 | 45.68 | 00:00:00 | | 2002-05-28 | 605,100 | 45.93 | 45.95 | 45.10 | 45.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
