|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 2,422,700 | 43.50 | 45.25 | 43.10 | 44.95 | 00:00:00 | | 2002-11-15 | 1,766,400 | 44.95 | 45.93 | 44.80 | 45.45 | 00:00:00 | | 2002-11-18 | 1,530,600 | 45.46 | 45.85 | 45.05 | 45.79 | 00:00:00 | | 2002-11-19 | 2,007,800 | 44.75 | 45.90 | 44.75 | 45.86 | 00:00:00 | | 2002-11-20 | 1,367,200 | 45.73 | 46.16 | 45.37 | 45.86 | 00:00:00 | | 2002-11-21 | 1,541,400 | 45.87 | 45.87 | 44.89 | 44.98 | 00:00:00 | | 2002-11-22 | 1,448,200 | 44.98 | 45.51 | 44.75 | 44.92 | 00:00:00 | | 2002-11-25 | 992,700 | 44.95 | 44.96 | 44.52 | 44.73 | 00:00:00 | | 2002-11-26 | 1,114,100 | 44.48 | 44.65 | 44.09 | 44.20 | 00:00:00 | | 2002-11-27 | 1,560,000 | 43.98 | 44.15 | 43.74 | 43.87 | 00:00:00 | | 2002-11-29 | 575,000 | 43.25 | 43.96 | 43.22 | 43.84 | 00:00:00 | | 2002-12-02 | 1,484,400 | 43.85 | 43.95 | 43.30 | 43.83 | 00:00:00 | | 2002-12-03 | 1,012,300 | 43.65 | 44.59 | 43.65 | 43.81 | 00:00:00 | | 2002-12-04 | 853,300 | 44.05 | 45.08 | 44.00 | 44.88 | 00:00:00 | | 2002-12-05 | 1,241,100 | 44.89 | 44.90 | 43.90 | 43.98 | 00:00:00 | | 2002-12-06 | 825,400 | 44.05 | 44.75 | 43.88 | 44.57 | 00:00:00 | | 2002-12-09 | 697,200 | 44.79 | 44.99 | 44.28 | 44.35 | 00:00:00 | | 2002-12-10 | 1,010,100 | 44.00 | 45.35 | 43.90 | 45.35 | 00:00:00 | | 2002-12-11 | 826,500 | 44.88 | 45.32 | 44.75 | 45.19 | 00:00:00 | | 2002-12-12 | 1,294,900 | 45.20 | 45.20 | 44.23 | 44.69 | 00:00:00 | | 2002-12-13 | 792,100 | 44.70 | 44.85 | 43.95 | 44.39 | 00:00:00 | | 2002-12-16 | 1,071,700 | 44.40 | 44.64 | 43.90 | 44.23 | 00:00:00 | | 2002-12-17 | 1,057,500 | 44.22 | 44.35 | 43.60 | 44.00 | 00:00:00 | | 2002-12-18 | 925,900 | 43.55 | 43.98 | 43.51 | 43.90 | 00:00:00 | | 2002-12-19 | 3,887,900 | 43.00 | 43.01 | 41.30 | 41.95 | 00:00:00 | | 2002-12-20 | 3,556,700 | 41.95 | 42.23 | 40.60 | 41.25 | 00:00:00 | | 2002-12-23 | 739,600 | 41.50 | 41.71 | 41.20 | 41.44 | 00:00:00 | | 2002-12-24 | 222,300 | 41.47 | 41.58 | 41.20 | 41.41 | 00:00:00 | | 2002-12-26 | 654,300 | 41.33 | 42.06 | 41.33 | 41.73 | 00:00:00 | | 2002-12-27 | 513,700 | 41.65 | 42.00 | 41.38 | 41.40 | 00:00:00 | | 2002-12-30 | 706,200 | 41.41 | 41.64 | 41.06 | 41.26 | 00:00:00 | | 2002-12-31 | 688,100 | 41.41 | 41.50 | 40.61 | 41.25 | 00:00:00 | | 2003-01-02 | 703,900 | 41.75 | 42.28 | 41.65 | 42.20 | 00:00:00 | | 2003-01-03 | 795,800 | 42.15 | 42.18 | 41.45 | 41.77 | 00:00:00 | | 2003-01-06 | 1,066,700 | 41.77 | 42.47 | 41.50 | 42.38 | 00:00:00 | | 2003-01-07 | 1,003,700 | 42.20 | 42.30 | 41.01 | 41.19 | 00:00:00 | | 2003-01-08 | 920,400 | 41.10 | 41.29 | 40.64 | 40.79 | 00:00:00 | | 2003-01-09 | 1,333,200 | 40.79 | 41.00 | 40.20 | 40.60 | 00:00:00 | | 2003-01-10 | 1,194,000 | 40.60 | 40.98 | 40.20 | 40.68 | 00:00:00 | | 2003-01-13 | 1,767,100 | 40.50 | 40.51 | 39.57 | 39.65 | 00:00:00 | | 2003-01-14 | 1,098,900 | 39.64 | 39.85 | 39.27 | 39.49 | 00:00:00 | | 2003-01-15 | 1,467,300 | 39.50 | 39.94 | 38.82 | 39.75 | 00:00:00 | | 2003-01-16 | 846,700 | 39.70 | 40.45 | 39.50 | 40.29 | 00:00:00 | | 2003-01-17 | 1,536,800 | 40.30 | 40.89 | 40.18 | 40.33 | 00:00:00 | | 2003-01-21 | 1,435,900 | 40.48 | 40.77 | 39.50 | 39.61 | 00:00:00 | | 2003-01-22 | 1,663,300 | 39.53 | 39.80 | 38.55 | 38.55 | 00:00:00 | | 2003-01-23 | 686,900 | 39.00 | 39.38 | 38.60 | 39.13 | 00:00:00 | | 2003-01-24 | 628,900 | 39.28 | 39.62 | 38.55 | 38.56 | 00:00:00 | | 2003-01-27 | 923,900 | 38.56 | 38.65 | 37.85 | 38.03 | 00:00:00 | | 2003-01-28 | 1,056,700 | 38.11 | 39.30 | 37.90 | 38.90 | 00:00:00 | | 2003-01-29 | 1,099,400 | 38.65 | 38.65 | 37.65 | 38.54 | 00:00:00 | | 2003-01-30 | 1,115,200 | 38.06 | 38.30 | 37.40 | 37.51 | 00:00:00 | | 2003-01-31 | 887,100 | 37.49 | 38.65 | 37.49 | 38.22 | 00:00:00 | | 2003-02-03 | 902,000 | 38.45 | 39.00 | 38.43 | 38.72 | 00:00:00 | | 2003-02-04 | 1,421,400 | 38.70 | 39.49 | 38.65 | 39.49 | 00:00:00 | | 2003-02-05 | 936,800 | 39.70 | 39.71 | 38.64 | 38.85 | 00:00:00 | | 2003-02-06 | 976,300 | 38.89 | 39.30 | 38.54 | 38.99 | 00:00:00 | | 2003-02-07 | 1,217,900 | 39.20 | 39.26 | 38.77 | 39.10 | 00:00:00 | | 2003-02-10 | 1,813,700 | 39.35 | 40.36 | 39.35 | 40.01 | 00:00:00 | | 2003-02-11 | 2,453,800 | 40.90 | 41.20 | 39.91 | 40.41 | 00:00:00 | | 2003-02-12 | 2,300,500 | 40.41 | 41.38 | 40.41 | 41.00 | 00:00:00 | | 2003-02-13 | 2,089,800 | 41.15 | 41.90 | 41.06 | 41.70 | 00:00:00 | | 2003-02-14 | 1,442,800 | 41.82 | 41.95 | 41.27 | 41.70 | 00:00:00 | | 2003-02-18 | 1,152,500 | 42.15 | 42.60 | 42.00 | 42.24 | 00:00:00 | | 2003-02-19 | 1,570,800 | 42.00 | 42.00 | 41.00 | 41.00 | 00:00:00 | | 2003-02-20 | 2,933,800 | 41.40 | 41.47 | 40.85 | 41.14 | 00:00:00 | | 2003-02-21 | 1,302,000 | 41.50 | 41.86 | 41.11 | 41.65 | 00:00:00 | | 2003-02-24 | 1,004,100 | 41.65 | 41.88 | 41.50 | 41.70 | 00:00:00 | | 2003-02-25 | 951,000 | 41.50 | 41.99 | 41.25 | 41.93 | 00:00:00 | | 2003-02-26 | 1,050,400 | 41.85 | 42.07 | 41.68 | 41.75 | 00:00:00 | | 2003-02-27 | 1,544,600 | 42.00 | 42.28 | 42.00 | 42.05 | 00:00:00 | | 2003-02-28 | 1,820,000 | 42.42 | 42.75 | 41.98 | 42.31 | 00:00:00 | | 2003-03-03 | 1,059,600 | 42.60 | 42.75 | 41.75 | 41.75 | 00:00:00 | | 2003-03-04 | 1,304,900 | 41.90 | 41.93 | 41.50 | 41.62 | 00:00:00 | | 2003-03-05 | 1,900,600 | 41.63 | 42.85 | 41.40 | 42.31 | 00:00:00 | | 2003-03-06 | 1,313,600 | 42.15 | 42.51 | 41.90 | 42.05 | 00:00:00 | | 2003-03-07 | 1,431,100 | 42.05 | 42.23 | 41.72 | 42.18 | 00:00:00 | | 2003-03-10 | 1,134,800 | 42.15 | 42.24 | 41.85 | 41.91 | 00:00:00 | | 2003-03-11 | 994,500 | 41.90 | 42.50 | 41.66 | 42.21 | 00:00:00 | | 2003-03-12 | 1,143,000 | 42.10 | 42.83 | 41.95 | 42.83 | 00:00:00 | | 2003-03-13 | 1,410,000 | 43.03 | 44.17 | 42.10 | 43.87 | 00:00:00 | | 2003-03-14 | 1,084,400 | 43.87 | 44.10 | 43.12 | 43.45 | 00:00:00 | | 2003-03-17 | 1,217,500 | 43.49 | 44.88 | 43.25 | 44.65 | 00:00:00 | | 2003-03-18 | 909,500 | 44.65 | 44.75 | 44.15 | 44.71 | 00:00:00 | | 2003-03-19 | 973,400 | 44.60 | 45.17 | 44.59 | 45.15 | 00:00:00 | | 2003-03-20 | 1,120,500 | 44.98 | 45.86 | 44.62 | 45.75 | 00:00:00 | | 2003-03-21 | 1,000,700 | 46.05 | 46.56 | 45.54 | 46.56 | 00:00:00 | | 2003-03-24 | 848,000 | 46.31 | 46.31 | 45.20 | 45.52 | 00:00:00 | | 2003-03-25 | 1,040,600 | 45.52 | 46.40 | 45.15 | 45.67 | 00:00:00 | | 2003-03-26 | 1,183,200 | 45.42 | 45.71 | 44.60 | 45.44 | 00:00:00 | | 2003-03-27 | 868,700 | 45.35 | 46.46 | 44.95 | 46.11 | 00:00:00 | | 2003-03-28 | 827,200 | 45.94 | 46.79 | 45.65 | 46.76 | 00:00:00 | | 2003-03-31 | 1,340,300 | 44.89 | 47.11 | 44.89 | 46.17 | 00:00:00 | | 2003-04-01 | 1,176,100 | 46.25 | 47.00 | 46.19 | 46.70 | 00:00:00 | | 2003-04-02 | 1,857,000 | 47.10 | 48.37 | 47.04 | 48.24 | 00:00:00 | | 2003-04-03 | 1,757,200 | 48.24 | 48.24 | 47.30 | 47.31 | 00:00:00 | | 2003-04-04 | 1,040,500 | 47.56 | 47.56 | 46.90 | 47.28 | 00:00:00 | | 2003-04-07 | 1,111,600 | 47.75 | 47.80 | 46.51 | 46.52 | 00:00:00 | | 2003-04-08 | 1,091,700 | 46.95 | 47.10 | 46.19 | 47.01 | 00:00:00 | | 2003-04-09 | 667,100 | 46.55 | 47.85 | 46.55 | 46.82 | 00:00:00 | | 2003-04-10 | 792,900 | 46.70 | 46.95 | 46.22 | 46.40 | 00:00:00 | | 2003-04-11 | 868,100 | 46.52 | 47.00 | 46.25 | 46.33 | 00:00:00 | | 2003-04-14 | 1,386,000 | 46.50 | 46.82 | 46.22 | 46.45 | 00:00:00 | | 2003-04-15 | 1,228,500 | 46.55 | 46.56 | 46.07 | 46.18 | 00:00:00 | | 2003-04-16 | 1,669,000 | 46.20 | 46.30 | 45.57 | 45.77 | 00:00:00 | | 2003-04-17 | 844,700 | 45.77 | 46.50 | 45.34 | 46.42 | 00:00:00 | | 2003-04-21 | 1,022,300 | 46.59 | 46.82 | 46.28 | 46.36 | 00:00:00 | | 2003-04-22 | 1,611,100 | 46.43 | 46.75 | 46.18 | 46.50 | 00:00:00 | | 2003-04-23 | 1,190,800 | 46.61 | 46.61 | 46.00 | 46.17 | 00:00:00 | | 2003-04-24 | 1,171,600 | 46.21 | 46.59 | 46.04 | 46.36 | 00:00:00 | | 2003-04-25 | 843,900 | 46.25 | 46.35 | 45.68 | 45.72 | 00:00:00 | | 2003-04-28 | 946,600 | 45.25 | 46.16 | 45.25 | 45.97 | 00:00:00 | | 2003-04-29 | 1,059,800 | 46.22 | 46.40 | 45.26 | 45.80 | 00:00:00 | | 2003-04-30 | 1,308,800 | 45.30 | 45.68 | 45.14 | 45.22 | 00:00:00 | | 2003-05-01 | 797,400 | 45.22 | 45.46 | 44.50 | 45.31 | 00:00:00 | | 2003-05-02 | 1,096,000 | 45.31 | 46.28 | 44.85 | 46.19 | 00:00:00 | | 2003-05-05 | 875,500 | 45.84 | 46.81 | 45.84 | 46.26 | 00:00:00 | | 2003-05-06 | 867,600 | 46.27 | 46.51 | 45.27 | 45.73 | 00:00:00 | | 2003-05-07 | 777,700 | 45.59 | 46.33 | 45.55 | 46.08 | 00:00:00 | | 2003-05-08 | 2,002,800 | 45.80 | 46.09 | 43.79 | 43.87 | 00:00:00 | | 2003-05-09 | 3,454,200 | 43.88 | 44.01 | 42.30 | 43.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
