|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 3,454,200 | 43.88 | 44.01 | 42.30 | 43.17 | 00:00:00 | | 2003-05-12 | 4,247,000 | 43.10 | 43.10 | 42.00 | 42.32 | 00:00:00 | | 2003-05-13 | 2,694,600 | 42.22 | 42.80 | 42.21 | 42.52 | 00:00:00 | | 2003-05-14 | 1,915,100 | 42.61 | 42.72 | 42.15 | 42.21 | 00:00:00 | | 2003-05-15 | 1,741,200 | 42.03 | 42.85 | 42.03 | 42.38 | 00:00:00 | | 2003-05-16 | 2,135,400 | 42.13 | 42.30 | 41.63 | 41.63 | 00:00:00 | | 2003-05-19 | 2,278,900 | 41.85 | 42.15 | 41.40 | 41.86 | 00:00:00 | | 2003-05-20 | 1,688,800 | 41.87 | 42.48 | 41.72 | 42.18 | 00:00:00 | | 2003-05-21 | 1,742,600 | 42.17 | 42.85 | 42.03 | 42.46 | 00:00:00 | | 2003-05-22 | 1,097,800 | 42.65 | 43.43 | 42.65 | 43.24 | 00:00:00 | | 2003-05-23 | 1,164,100 | 43.17 | 43.17 | 42.46 | 42.46 | 00:00:00 | | 2003-05-27 | 817,300 | 42.40 | 43.25 | 42.39 | 42.95 | 00:00:00 | | 2003-05-28 | 2,313,700 | 43.00 | 43.75 | 42.98 | 43.63 | 00:00:00 | | 2003-05-29 | 2,019,700 | 43.57 | 44.14 | 43.11 | 43.36 | 00:00:00 | | 2003-05-30 | 1,480,700 | 42.10 | 44.67 | 42.10 | 44.66 | 00:00:00 | | 2003-06-02 | 1,261,600 | 44.66 | 45.10 | 44.09 | 44.36 | 00:00:00 | | 2003-06-03 | 1,004,100 | 44.50 | 44.72 | 44.32 | 44.62 | 00:00:00 | | 2003-06-04 | 1,518,000 | 43.82 | 45.45 | 43.73 | 45.04 | 00:00:00 | | 2003-06-05 | 1,066,000 | 45.06 | 45.48 | 44.50 | 45.06 | 00:00:00 | | 2003-06-06 | 1,253,300 | 45.25 | 45.62 | 44.69 | 44.69 | 00:00:00 | | 2003-06-09 | 779,900 | 44.78 | 45.09 | 44.03 | 44.41 | 00:00:00 | | 2003-06-10 | 798,400 | 44.32 | 44.43 | 43.91 | 44.17 | 00:00:00 | | 2003-06-11 | 1,246,000 | 44.32 | 44.95 | 44.10 | 44.91 | 00:00:00 | | 2003-06-12 | 1,052,500 | 45.13 | 45.95 | 44.92 | 45.79 | 00:00:00 | | 2003-06-13 | 988,500 | 46.05 | 46.10 | 44.87 | 45.29 | 00:00:00 | | 2003-06-16 | 606,900 | 45.40 | 45.90 | 45.28 | 45.90 | 00:00:00 | | 2003-06-17 | 1,598,300 | 46.00 | 46.00 | 44.90 | 45.25 | 00:00:00 | | 2003-06-18 | 6,143,800 | 43.75 | 44.10 | 41.97 | 42.29 | 00:00:00 | | 2003-06-19 | 3,217,000 | 42.60 | 43.27 | 42.60 | 42.80 | 00:00:00 | | 2003-06-20 | 1,338,600 | 43.07 | 43.76 | 43.00 | 43.17 | 00:00:00 | | 2003-06-23 | 1,269,800 | 43.01 | 43.23 | 42.30 | 43.09 | 00:00:00 | | 2003-06-24 | 860,100 | 43.11 | 43.37 | 42.84 | 43.00 | 00:00:00 | | 2003-06-25 | 1,585,800 | 43.00 | 43.61 | 42.79 | 43.30 | 00:00:00 | | 2003-06-26 | 1,311,700 | 43.39 | 43.55 | 43.07 | 43.25 | 00:00:00 | | 2003-06-27 | 765,600 | 43.25 | 43.56 | 42.90 | 42.95 | 00:00:00 | | 2003-06-30 | 1,037,400 | 43.02 | 43.18 | 42.56 | 42.65 | 00:00:00 | | 2003-07-01 | 1,185,700 | 42.65 | 43.30 | 42.05 | 43.27 | 00:00:00 | | 2003-07-02 | 661,200 | 43.10 | 43.28 | 42.75 | 43.19 | 00:00:00 | | 2003-07-03 | 391,300 | 43.19 | 43.53 | 42.70 | 42.82 | 00:00:00 | | 2003-07-07 | 713,500 | 43.05 | 43.18 | 42.82 | 42.90 | 00:00:00 | | 2003-07-08 | 699,900 | 42.91 | 43.20 | 42.69 | 43.10 | 00:00:00 | | 2003-07-09 | 742,100 | 43.08 | 43.21 | 42.80 | 43.10 | 00:00:00 | | 2003-07-10 | 1,018,500 | 43.10 | 43.40 | 42.91 | 43.28 | 00:00:00 | | 2003-07-11 | 1,099,500 | 43.18 | 43.26 | 42.52 | 42.95 | 00:00:00 | | 2003-07-14 | 2,213,300 | 43.20 | 44.47 | 42.85 | 44.25 | 00:00:00 | | 2003-07-15 | 2,480,400 | 44.90 | 45.20 | 44.45 | 45.08 | 00:00:00 | | 2003-07-16 | 1,814,300 | 45.20 | 45.95 | 44.39 | 44.56 | 00:00:00 | | 2003-07-17 | 1,048,400 | 44.54 | 45.11 | 44.29 | 44.46 | 00:00:00 | | 2003-07-18 | 853,400 | 44.65 | 45.28 | 44.59 | 45.20 | 00:00:00 | | 2003-07-21 | 937,300 | 44.95 | 45.38 | 44.49 | 44.81 | 00:00:00 | | 2003-07-22 | 889,000 | 44.94 | 45.20 | 44.40 | 44.83 | 00:00:00 | | 2003-07-23 | 729,900 | 45.03 | 45.03 | 44.09 | 44.83 | 00:00:00 | | 2003-07-24 | 2,064,300 | 44.83 | 45.08 | 44.40 | 44.75 | 00:00:00 | | 2003-07-25 | 1,038,200 | 44.75 | 44.75 | 43.72 | 44.45 | 00:00:00 | | 2003-07-28 | 683,500 | 44.46 | 44.73 | 44.00 | 44.50 | 00:00:00 | | 2003-07-29 | 1,167,900 | 44.48 | 44.48 | 43.61 | 43.66 | 00:00:00 | | 2003-07-30 | 601,100 | 43.80 | 43.80 | 43.30 | 43.60 | 00:00:00 | | 2003-07-31 | 887,800 | 43.75 | 44.15 | 43.39 | 43.39 | 00:00:00 | | 2003-08-01 | 636,300 | 43.55 | 43.58 | 43.04 | 43.11 | 00:00:00 | | 2003-08-04 | 798,900 | 42.90 | 43.57 | 42.45 | 43.43 | 00:00:00 | | 2003-08-05 | 633,600 | 43.40 | 43.42 | 42.53 | 42.92 | 00:00:00 | | 2003-08-06 | 847,400 | 42.92 | 43.90 | 42.71 | 43.19 | 00:00:00 | | 2003-08-07 | 460,000 | 43.40 | 43.68 | 42.94 | 43.18 | 00:00:00 | | 2003-08-08 | 648,500 | 43.21 | 43.48 | 42.90 | 43.00 | 00:00:00 | | 2003-08-11 | 807,000 | 43.10 | 43.20 | 42.80 | 42.82 | 00:00:00 | | 2003-08-12 | 1,542,000 | 42.65 | 43.98 | 41.60 | 43.87 | 00:00:00 | | 2003-08-13 | 1,404,300 | 43.87 | 44.00 | 42.23 | 42.38 | 00:00:00 | | 2003-08-14 | 1,145,500 | 42.34 | 42.98 | 42.20 | 42.35 | 00:00:00 | | 2003-08-15 | 576,500 | 42.55 | 43.00 | 42.05 | 42.67 | 00:00:00 | | 2003-08-18 | 603,600 | 42.58 | 42.95 | 42.33 | 42.33 | 00:00:00 | | 2003-08-19 | 708,600 | 42.50 | 42.80 | 42.35 | 42.49 | 00:00:00 | | 2003-08-20 | 763,700 | 42.30 | 42.60 | 42.20 | 42.20 | 00:00:00 | | 2003-08-21 | 562,400 | 42.33 | 42.89 | 42.16 | 42.19 | 00:00:00 | | 2003-08-22 | 791,000 | 42.17 | 42.52 | 41.85 | 42.00 | 00:00:00 | | 2003-08-25 | 527,100 | 42.00 | 42.18 | 41.73 | 42.11 | 00:00:00 | | 2003-08-26 | 1,100,700 | 42.08 | 42.97 | 42.07 | 42.89 | 00:00:00 | | 2003-08-27 | 1,099,000 | 43.00 | 43.21 | 42.76 | 43.02 | 00:00:00 | | 2003-08-28 | 706,900 | 43.04 | 43.32 | 42.85 | 43.05 | 00:00:00 | | 2003-08-29 | 1,014,700 | 43.00 | 43.01 | 42.35 | 42.85 | 00:00:00 | | 2003-09-02 | 1,361,800 | 42.83 | 44.13 | 42.83 | 44.11 | 00:00:00 | | 2003-09-03 | 1,344,700 | 44.10 | 45.04 | 44.06 | 44.86 | 00:00:00 | | 2003-09-04 | 830,100 | 44.86 | 45.29 | 44.55 | 44.91 | 00:00:00 | | 2003-09-05 | 959,500 | 44.80 | 45.06 | 44.52 | 44.66 | 00:00:00 | | 2003-09-08 | 593,100 | 44.85 | 45.00 | 44.51 | 44.73 | 00:00:00 | | 2003-09-09 | 748,800 | 44.83 | 45.11 | 44.75 | 44.83 | 00:00:00 | | 2003-09-10 | 733,400 | 44.83 | 45.01 | 44.62 | 44.67 | 00:00:00 | | 2003-09-11 | 687,900 | 44.98 | 45.11 | 44.85 | 45.05 | 00:00:00 | | 2003-09-12 | 686,700 | 45.00 | 45.11 | 44.73 | 45.11 | 00:00:00 | | 2003-09-15 | 627,200 | 45.15 | 45.55 | 45.07 | 45.43 | 00:00:00 | | 2003-09-16 | 1,558,200 | 45.38 | 45.38 | 44.57 | 45.25 | 00:00:00 | | 2003-09-17 | 1,049,400 | 45.00 | 45.31 | 44.95 | 45.25 | 00:00:00 | | 2003-09-18 | 853,300 | 45.40 | 45.81 | 45.32 | 45.79 | 00:00:00 | | 2003-09-19 | 811,200 | 45.97 | 45.97 | 45.61 | 45.96 | 00:00:00 | | 2003-09-22 | 708,400 | 45.96 | 45.96 | 45.20 | 45.59 | 00:00:00 | | 2003-09-23 | 887,300 | 45.73 | 46.30 | 45.40 | 46.18 | 00:00:00 | | 2003-09-24 | 1,052,400 | 46.10 | 46.30 | 45.74 | 45.96 | 00:00:00 | | 2003-09-25 | 1,248,200 | 46.03 | 46.52 | 45.95 | 46.25 | 00:00:00 | | 2003-09-26 | 998,900 | 46.20 | 46.20 | 45.55 | 45.70 | 00:00:00 | | 2003-09-29 | 1,057,200 | 45.88 | 46.10 | 45.52 | 45.74 | 00:00:00 | | 2003-09-30 | 816,700 | 45.74 | 46.01 | 45.30 | 45.87 | 00:00:00 | | 2003-10-01 | 1,165,000 | 45.86 | 46.05 | 45.58 | 46.05 | 00:00:00 | | 2003-10-02 | 1,005,400 | 46.10 | 46.10 | 45.65 | 45.79 | 00:00:00 | | 2003-10-03 | 1,236,800 | 45.97 | 46.00 | 45.56 | 45.82 | 00:00:00 | | 2003-10-06 | 669,300 | 45.87 | 46.14 | 45.72 | 45.95 | 00:00:00 | | 2003-10-07 | 938,600 | 45.72 | 45.85 | 45.11 | 45.67 | 00:00:00 | | 2003-10-08 | 913,200 | 45.63 | 46.20 | 45.50 | 45.70 | 00:00:00 | | 2003-10-09 | 1,005,600 | 45.95 | 46.06 | 45.55 | 45.59 | 00:00:00 | | 2003-10-10 | 530,400 | 45.58 | 46.15 | 45.52 | 45.95 | 00:00:00 | | 2003-10-13 | 577,000 | 46.00 | 46.49 | 45.78 | 46.05 | 00:00:00 | | 2003-10-14 | 704,500 | 46.14 | 46.63 | 45.86 | 46.63 | 00:00:00 | | 2003-10-15 | 901,600 | 46.70 | 46.85 | 46.32 | 46.76 | 00:00:00 | | 2003-10-16 | 601,300 | 46.75 | 46.96 | 46.24 | 46.50 | 00:00:00 | | 2003-10-17 | 681,600 | 46.50 | 46.85 | 46.18 | 46.54 | 00:00:00 | | 2003-10-20 | 731,600 | 46.36 | 46.71 | 45.58 | 45.85 | 00:00:00 | | 2003-10-21 | 625,800 | 45.95 | 46.70 | 45.86 | 46.53 | 00:00:00 | | 2003-10-22 | 363,500 | 46.50 | 46.75 | 46.31 | 46.42 | 00:00:00 | | 2003-10-23 | 693,500 | 46.42 | 46.50 | 45.20 | 45.79 | 00:00:00 | | 2003-10-24 | 834,000 | 45.79 | 45.79 | 44.75 | 45.49 | 00:00:00 | | 2003-10-27 | 476,500 | 45.50 | 45.81 | 44.44 | 45.61 | 00:00:00 | | 2003-10-28 | 642,200 | 45.55 | 45.80 | 44.99 | 45.49 | 00:00:00 | | 2003-10-29 | 544,800 | 45.37 | 45.56 | 45.02 | 45.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
