|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 605,100 | 45.93 | 45.95 | 45.10 | 45.42 | 00:00:00 | 2002-05-29 | 416,900 | 45.60 | 45.96 | 45.05 | 45.41 | 00:00:00 | 2002-05-30 | 436,000 | 44.90 | 45.80 | 44.90 | 45.32 | 00:00:00 | 2002-05-31 | 465,100 | 45.50 | 46.49 | 45.40 | 45.80 | 00:00:00 | 2002-06-03 | 614,900 | 45.65 | 46.90 | 45.21 | 45.21 | 00:00:00 | 2002-06-04 | 893,900 | 45.22 | 46.28 | 45.00 | 45.64 | 00:00:00 | 2002-06-05 | 752,800 | 45.65 | 46.96 | 45.45 | 46.80 | 00:00:00 | 2002-06-06 | 697,700 | 47.00 | 47.40 | 46.57 | 46.58 | 00:00:00 | 2002-06-07 | 886,200 | 46.58 | 47.00 | 46.40 | 46.75 | 00:00:00 | 2002-06-10 | 1,155,400 | 46.90 | 47.72 | 46.42 | 47.16 | 00:00:00 | 2002-06-11 | 718,100 | 47.05 | 47.55 | 46.19 | 46.32 | 00:00:00 | 2002-06-12 | 1,564,900 | 46.45 | 46.90 | 45.60 | 46.07 | 00:00:00 | 2002-06-13 | 1,162,200 | 46.16 | 46.25 | 45.23 | 45.34 | 00:00:00 | 2002-06-14 | 1,249,400 | 44.75 | 45.30 | 44.50 | 44.98 | 00:00:00 | 2002-06-17 | 866,000 | 45.00 | 45.50 | 44.89 | 45.47 | 00:00:00 | 2002-06-18 | 567,200 | 45.50 | 45.54 | 44.97 | 45.20 | 00:00:00 | 2002-06-19 | 1,100,000 | 44.85 | 45.37 | 44.62 | 45.22 | 00:00:00 | 2002-06-20 | 975,600 | 44.90 | 44.99 | 44.45 | 44.87 | 00:00:00 | 2002-06-21 | 1,160,400 | 44.00 | 44.45 | 43.78 | 43.82 | 00:00:00 | 2002-06-24 | 1,222,400 | 43.60 | 43.70 | 42.49 | 42.57 | 00:00:00 | 2002-06-25 | 1,003,900 | 42.67 | 43.00 | 41.58 | 41.60 | 00:00:00 | 2002-06-26 | 2,267,200 | 41.35 | 42.34 | 40.60 | 41.53 | 00:00:00 | 2002-06-27 | 1,177,800 | 41.74 | 42.49 | 40.78 | 42.40 | 00:00:00 | 2002-06-28 | 1,309,000 | 42.40 | 42.50 | 41.17 | 41.35 | 00:00:00 | 2002-07-01 | 1,284,100 | 41.30 | 43.10 | 41.20 | 42.68 | 00:00:00 | 2002-07-02 | 1,291,300 | 42.25 | 42.40 | 41.00 | 41.17 | 00:00:00 | 2002-07-03 | 877,600 | 40.85 | 42.10 | 40.35 | 41.11 | 00:00:00 | 2002-07-05 | 345,600 | 40.75 | 42.20 | 40.60 | 42.10 | 00:00:00 | 2002-07-08 | 990,000 | 41.61 | 42.30 | 41.60 | 42.10 | 00:00:00 | 2002-07-09 | 637,300 | 42.10 | 42.69 | 40.98 | 40.98 | 00:00:00 | 2002-07-10 | 1,040,100 | 40.75 | 41.15 | 39.91 | 39.91 | 00:00:00 | 2002-07-11 | 1,883,900 | 39.40 | 40.00 | 38.00 | 38.20 | 00:00:00 | 2002-07-12 | 2,190,100 | 37.75 | 38.64 | 36.50 | 36.98 | 00:00:00 | 2002-07-15 | 1,961,400 | 37.30 | 37.30 | 35.00 | 36.60 | 00:00:00 | 2002-07-16 | 1,347,400 | 36.10 | 36.59 | 35.00 | 35.52 | 00:00:00 | 2002-07-17 | 1,253,600 | 36.33 | 36.60 | 34.75 | 35.00 | 00:00:00 | 2002-07-18 | 2,102,400 | 35.25 | 35.50 | 33.33 | 33.65 | 00:00:00 | 2002-07-19 | 2,076,300 | 33.65 | 33.95 | 31.92 | 32.18 | 00:00:00 | 2002-07-22 | 2,187,000 | 33.11 | 34.50 | 32.75 | 33.91 | 00:00:00 | 2002-07-23 | 1,561,900 | 34.35 | 35.68 | 34.09 | 35.10 | 00:00:00 | 2002-07-24 | 1,971,700 | 34.90 | 37.54 | 34.90 | 37.16 | 00:00:00 | 2002-07-25 | 1,334,200 | 37.50 | 37.81 | 36.00 | 37.20 | 00:00:00 | 2002-07-26 | 884,500 | 37.10 | 37.44 | 36.52 | 37.43 | 00:00:00 | 2002-07-29 | 835,900 | 38.15 | 38.61 | 37.30 | 38.10 | 00:00:00 | 2002-07-30 | 881,500 | 37.90 | 37.91 | 36.77 | 37.24 | 00:00:00 | 2002-07-31 | 1,576,500 | 37.24 | 39.25 | 36.85 | 38.50 | 00:00:00 | 2002-08-01 | 903,800 | 38.30 | 39.09 | 37.70 | 37.99 | 00:00:00 | 2002-08-02 | 758,300 | 38.10 | 38.68 | 37.42 | 38.03 | 00:00:00 | 2002-08-05 | 929,600 | 37.55 | 38.24 | 36.87 | 37.01 | 00:00:00 | 2002-08-06 | 1,060,800 | 37.20 | 38.10 | 36.57 | 36.67 | 00:00:00 | 2002-08-07 | 1,873,900 | 39.00 | 39.00 | 37.45 | 38.40 | 00:00:00 | 2002-08-08 | 948,300 | 38.65 | 40.00 | 38.65 | 39.89 | 00:00:00 | 2002-08-09 | 1,372,300 | 39.99 | 41.40 | 39.96 | 40.84 | 00:00:00 | 2002-08-12 | 775,600 | 40.84 | 41.50 | 40.10 | 40.90 | 00:00:00 | 2002-08-13 | 668,000 | 40.40 | 41.60 | 40.40 | 40.71 | 00:00:00 | 2002-08-14 | 1,125,000 | 40.85 | 41.69 | 39.90 | 41.69 | 00:00:00 | 2002-08-15 | 1,381,300 | 41.68 | 42.47 | 41.35 | 42.20 | 00:00:00 | 2002-08-16 | 1,067,600 | 42.00 | 42.05 | 41.20 | 41.63 | 00:00:00 | 2002-08-19 | 903,700 | 41.64 | 41.96 | 41.31 | 41.96 | 00:00:00 | 2002-08-20 | 1,417,700 | 41.84 | 43.48 | 41.50 | 42.85 | 00:00:00 | 2002-08-21 | 764,000 | 42.90 | 43.07 | 42.00 | 42.85 | 00:00:00 | 2002-08-22 | 615,600 | 42.50 | 43.30 | 42.49 | 43.10 | 00:00:00 | 2002-08-23 | 645,200 | 42.85 | 43.21 | 42.54 | 42.77 | 00:00:00 | 2002-08-26 | 778,300 | 42.68 | 42.85 | 41.55 | 42.39 | 00:00:00 | 2002-08-27 | 671,200 | 42.85 | 43.45 | 42.40 | 43.38 | 00:00:00 | 2002-08-28 | 610,200 | 43.20 | 43.35 | 42.71 | 43.06 | 00:00:00 | 2002-08-29 | 610,000 | 42.60 | 42.91 | 42.24 | 42.55 | 00:00:00 | 2002-08-30 | 423,000 | 42.30 | 43.50 | 42.00 | 43.06 | 00:00:00 | 2002-09-03 | 958,900 | 42.31 | 42.40 | 41.36 | 41.90 | 00:00:00 | 2002-09-04 | 848,100 | 41.80 | 42.60 | 41.60 | 42.47 | 00:00:00 | 2002-09-05 | 998,900 | 42.20 | 43.26 | 42.20 | 42.82 | 00:00:00 | 2002-09-06 | 815,600 | 43.05 | 43.20 | 42.00 | 42.65 | 00:00:00 | 2002-09-09 | 840,100 | 42.20 | 43.25 | 42.10 | 43.16 | 00:00:00 | 2002-09-10 | 764,100 | 43.15 | 43.41 | 42.86 | 43.30 | 00:00:00 | 2002-09-11 | 683,300 | 43.63 | 43.85 | 43.35 | 43.45 | 00:00:00 | 2002-09-12 | 626,100 | 43.20 | 43.30 | 42.50 | 42.68 | 00:00:00 | 2002-09-13 | 523,100 | 42.68 | 43.19 | 42.33 | 43.00 | 00:00:00 | 2002-09-16 | 634,100 | 42.75 | 43.40 | 42.50 | 43.00 | 00:00:00 | 2002-09-17 | 777,800 | 43.25 | 43.45 | 41.91 | 41.98 | 00:00:00 | 2002-09-18 | 2,050,100 | 41.98 | 43.10 | 40.55 | 42.60 | 00:00:00 | 2002-09-19 | 1,414,600 | 42.40 | 43.75 | 41.80 | 43.01 | 00:00:00 | 2002-09-20 | 1,412,300 | 43.65 | 43.65 | 42.70 | 42.97 | 00:00:00 | 2002-09-23 | 1,222,200 | 42.77 | 43.05 | 42.10 | 42.60 | 00:00:00 | 2002-09-24 | 1,883,500 | 42.40 | 42.45 | 40.20 | 40.32 | 00:00:00 | 2002-09-25 | 1,193,900 | 40.75 | 41.73 | 40.60 | 41.45 | 00:00:00 | 2002-09-26 | 837,100 | 41.60 | 42.81 | 41.50 | 42.75 | 00:00:00 | 2002-09-27 | 1,178,800 | 42.20 | 42.45 | 41.05 | 41.06 | 00:00:00 | 2002-09-30 | 1,635,900 | 40.85 | 40.85 | 39.63 | 40.18 | 00:00:00 | 2002-10-01 | 884,300 | 40.43 | 41.52 | 40.29 | 41.52 | 00:00:00 | 2002-10-02 | 650,300 | 41.32 | 41.49 | 40.50 | 40.74 | 00:00:00 | 2002-10-03 | 804,100 | 40.63 | 41.82 | 40.35 | 40.65 | 00:00:00 | 2002-10-04 | 952,300 | 40.84 | 41.25 | 39.92 | 40.26 | 00:00:00 | 2002-10-07 | 883,400 | 40.65 | 41.25 | 40.26 | 40.35 | 00:00:00 | 2002-10-08 | 938,600 | 40.25 | 41.64 | 40.19 | 40.87 | 00:00:00 | 2002-10-09 | 1,018,800 | 40.84 | 40.84 | 39.80 | 40.15 | 00:00:00 | 2002-10-10 | 1,028,100 | 40.09 | 41.73 | 40.00 | 41.41 | 00:00:00 | 2002-10-11 | 670,400 | 41.75 | 42.22 | 41.05 | 42.10 | 00:00:00 | 2002-10-14 | 496,100 | 41.90 | 42.65 | 41.87 | 42.47 | 00:00:00 | 2002-10-15 | 2,049,400 | 43.10 | 43.10 | 40.67 | 41.19 | 00:00:00 | 2002-10-16 | 2,010,500 | 41.20 | 41.77 | 40.40 | 41.03 | 00:00:00 | 2002-10-17 | 1,553,600 | 41.04 | 41.73 | 40.20 | 41.01 | 00:00:00 | 2002-10-18 | 994,000 | 40.85 | 42.30 | 40.55 | 42.30 | 00:00:00 | 2002-10-21 | 611,200 | 41.80 | 42.60 | 41.25 | 42.60 | 00:00:00 | 2002-10-22 | 1,199,900 | 42.00 | 42.15 | 40.28 | 40.64 | 00:00:00 | 2002-10-23 | 890,500 | 40.50 | 41.31 | 40.41 | 41.31 | 00:00:00 | 2002-10-24 | 727,100 | 41.30 | 41.72 | 40.27 | 40.46 | 00:00:00 | 2002-10-25 | 935,200 | 40.00 | 40.30 | 39.73 | 39.95 | 00:00:00 | 2002-10-28 | 1,593,300 | 39.98 | 39.98 | 38.66 | 39.00 | 00:00:00 | 2002-10-29 | 2,163,400 | 39.51 | 40.30 | 38.33 | 40.18 | 00:00:00 | 2002-10-30 | 5,803,300 | 42.00 | 44.30 | 41.35 | 41.46 | 00:00:00 | 2002-10-31 | 4,466,900 | 43.00 | 45.01 | 42.75 | 44.93 | 00:00:00 | 2002-11-01 | 1,789,900 | 44.95 | 44.95 | 43.61 | 44.73 | 00:00:00 | 2002-11-04 | 1,797,000 | 44.74 | 45.39 | 44.35 | 44.54 | 00:00:00 | 2002-11-05 | 1,593,400 | 44.36 | 45.31 | 44.36 | 44.95 | 00:00:00 | 2002-11-06 | 1,347,900 | 45.30 | 45.30 | 44.27 | 45.11 | 00:00:00 | 2002-11-07 | 1,780,900 | 45.11 | 46.10 | 44.81 | 45.80 | 00:00:00 | 2002-11-08 | 1,565,100 | 46.10 | 46.59 | 45.29 | 45.70 | 00:00:00 | 2002-11-11 | 1,243,700 | 45.48 | 45.49 | 44.04 | 44.23 | 00:00:00 | 2002-11-12 | 1,402,700 | 44.40 | 44.50 | 43.58 | 43.70 | 00:00:00 | 2002-11-13 | 1,314,300 | 44.25 | 44.30 | 43.47 | 43.93 | 00:00:00 | 2002-11-14 | 2,422,700 | 43.50 | 45.25 | 43.10 | 44.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|