|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 544,800 | 45.37 | 45.56 | 45.02 | 45.35 | 00:00:00 | | 2003-10-30 | 414,200 | 45.37 | 45.50 | 45.10 | 45.20 | 00:00:00 | | 2003-10-31 | 440,900 | 45.20 | 45.58 | 45.08 | 45.30 | 00:00:00 | | 2003-11-03 | 432,100 | 45.32 | 45.66 | 45.14 | 45.37 | 00:00:00 | | 2003-11-04 | 850,000 | 45.45 | 46.25 | 45.44 | 46.20 | 00:00:00 | | 2003-11-05 | 1,748,500 | 47.35 | 48.09 | 46.55 | 47.27 | 00:00:00 | | 2003-11-06 | 1,027,100 | 47.27 | 47.36 | 46.32 | 46.94 | 00:00:00 | | 2003-11-07 | 1,127,200 | 47.35 | 47.35 | 45.98 | 46.52 | 00:00:00 | | 2003-11-10 | 624,100 | 46.38 | 46.81 | 45.75 | 45.87 | 00:00:00 | | 2003-11-11 | 874,800 | 45.79 | 46.50 | 45.55 | 46.50 | 00:00:00 | | 2003-11-12 | 1,013,200 | 46.50 | 47.42 | 46.20 | 47.36 | 00:00:00 | | 2003-11-13 | 491,100 | 47.13 | 47.13 | 46.58 | 47.06 | 00:00:00 | | 2003-11-14 | 600,100 | 47.13 | 47.48 | 46.96 | 47.22 | 00:00:00 | | 2003-11-17 | 1,070,500 | 47.22 | 47.76 | 47.20 | 47.72 | 00:00:00 | | 2003-11-18 | 710,700 | 47.92 | 47.95 | 46.71 | 47.00 | 00:00:00 | | 2003-11-19 | 600,400 | 47.00 | 47.45 | 46.78 | 47.10 | 00:00:00 | | 2003-11-20 | 499,100 | 46.90 | 47.12 | 46.48 | 46.79 | 00:00:00 | | 2003-11-21 | 788,600 | 47.00 | 47.20 | 46.29 | 46.48 | 00:00:00 | | 2003-11-24 | 691,800 | 46.85 | 47.00 | 46.50 | 46.60 | 00:00:00 | | 2003-11-25 | 551,900 | 46.65 | 47.00 | 46.40 | 46.95 | 00:00:00 | | 2003-11-26 | 561,200 | 47.00 | 47.00 | 46.45 | 46.68 | 00:00:00 | | 2003-11-28 | 205,000 | 46.75 | 46.96 | 46.66 | 46.92 | 00:00:00 | | 2003-12-01 | 760,500 | 47.00 | 47.27 | 46.76 | 47.25 | 00:00:00 | | 2003-12-02 | 980,900 | 47.31 | 47.83 | 46.75 | 47.38 | 00:00:00 | | 2003-12-03 | 538,400 | 47.72 | 47.94 | 47.00 | 47.07 | 00:00:00 | | 2003-12-04 | 778,800 | 47.00 | 47.40 | 46.73 | 47.40 | 00:00:00 | | 2003-12-05 | 716,600 | 47.45 | 48.22 | 47.45 | 48.03 | 00:00:00 | | 2003-12-08 | 943,800 | 47.95 | 47.95 | 47.40 | 47.78 | 00:00:00 | | 2003-12-09 | 966,500 | 48.03 | 48.08 | 47.50 | 47.97 | 00:00:00 | | 2003-12-10 | 860,200 | 47.86 | 48.18 | 47.76 | 47.96 | 00:00:00 | | 2003-12-11 | 724,200 | 48.12 | 48.22 | 47.86 | 48.02 | 00:00:00 | | 2003-12-12 | 549,300 | 48.18 | 48.59 | 47.70 | 48.39 | 00:00:00 | | 2003-12-15 | 1,953,000 | 47.95 | 47.96 | 46.50 | 47.10 | 00:00:00 | | 2003-12-16 | 1,414,700 | 47.10 | 48.07 | 47.10 | 48.03 | 00:00:00 | | 2003-12-17 | 1,087,300 | 48.03 | 48.03 | 47.28 | 47.38 | 00:00:00 | | 2003-12-18 | 993,800 | 47.50 | 47.60 | 46.62 | 47.19 | 00:00:00 | | 2003-12-19 | 1,211,500 | 47.19 | 47.89 | 46.95 | 47.35 | 00:00:00 | | 2003-12-22 | 689,500 | 47.02 | 47.76 | 46.70 | 47.65 | 00:00:00 | | 2003-12-23 | 784,800 | 47.65 | 48.43 | 47.65 | 48.24 | 00:00:00 | | 2003-12-24 | 239,100 | 48.40 | 48.63 | 48.12 | 48.34 | 00:00:00 | | 2003-12-26 | 148,000 | 48.50 | 48.50 | 48.12 | 48.35 | 00:00:00 | | 2003-12-29 | 846,900 | 48.36 | 49.16 | 48.25 | 49.10 | 00:00:00 | | 2003-12-30 | 702,500 | 49.12 | 49.14 | 48.54 | 48.62 | 00:00:00 | | 2003-12-31 | 732,400 | 48.54 | 48.90 | 48.13 | 48.56 | 00:00:00 | | 2004-01-02 | 753,200 | 48.70 | 48.80 | 47.55 | 47.70 | 00:00:00 | | 2004-01-05 | 831,700 | 47.95 | 48.15 | 47.54 | 47.98 | 00:00:00 | | 2004-01-06 | 950,700 | 47.98 | 48.07 | 47.22 | 47.71 | 00:00:00 | | 2004-01-07 | 834,300 | 47.55 | 48.11 | 47.15 | 47.81 | 00:00:00 | | 2004-01-08 | 1,109,400 | 47.81 | 47.88 | 46.88 | 47.10 | 00:00:00 | | 2004-01-09 | 836,400 | 46.95 | 47.22 | 46.75 | 46.84 | 00:00:00 | | 2004-01-12 | 1,053,400 | 46.85 | 46.95 | 46.50 | 46.83 | 00:00:00 | | 2004-01-13 | 746,700 | 46.65 | 47.02 | 46.53 | 46.85 | 00:00:00 | | 2004-01-14 | 1,049,800 | 46.66 | 47.43 | 46.58 | 47.31 | 00:00:00 | | 2004-01-15 | 378,200 | 47.45 | 47.50 | 46.72 | 47.35 | 00:00:00 | | 2004-01-16 | 1,306,200 | 47.55 | 48.80 | 47.55 | 48.75 | 00:00:00 | | 2004-01-20 | 2,067,200 | 48.80 | 49.00 | 48.55 | 48.69 | 00:00:00 | | 2004-01-21 | 1,015,400 | 48.82 | 48.95 | 48.55 | 48.84 | 00:00:00 | | 2004-01-22 | 1,605,100 | 48.80 | 49.86 | 48.75 | 49.80 | 00:00:00 | | 2004-01-23 | 1,129,500 | 49.80 | 49.98 | 49.10 | 49.48 | 00:00:00 | | 2004-01-26 | 1,441,700 | 49.52 | 50.07 | 49.40 | 50.07 | 00:00:00 | | 2004-01-27 | 866,300 | 50.00 | 50.00 | 49.52 | 49.77 | 00:00:00 | | 2004-01-28 | 1,199,700 | 49.94 | 50.02 | 48.88 | 49.03 | 00:00:00 | | 2004-01-29 | 996,900 | 49.18 | 49.87 | 49.10 | 49.28 | 00:00:00 | | 2004-01-30 | 948,000 | 49.02 | 49.08 | 48.79 | 48.88 | 00:00:00 | | 2004-02-02 | 895,900 | 49.00 | 49.10 | 48.70 | 48.92 | 00:00:00 | | 2004-02-03 | 848,100 | 48.80 | 49.21 | 48.77 | 48.83 | 00:00:00 | | 2004-02-04 | 1,253,700 | 48.83 | 50.02 | 48.75 | 49.85 | 00:00:00 | | 2004-02-05 | 1,391,400 | 49.95 | 49.95 | 49.06 | 49.07 | 00:00:00 | | 2004-02-06 | 752,400 | 49.20 | 49.86 | 48.95 | 49.71 | 00:00:00 | | 2004-02-09 | 1,252,700 | 49.48 | 50.95 | 49.19 | 50.15 | 00:00:00 | | 2004-02-10 | 5,861,000 | 48.96 | 49.59 | 47.30 | 47.52 | 00:00:00 | | 2004-02-11 | 2,760,700 | 47.80 | 47.99 | 46.74 | 47.60 | 00:00:00 | | 2004-02-12 | 1,498,600 | 47.74 | 48.61 | 47.72 | 48.38 | 00:00:00 | | 2004-02-13 | 1,135,200 | 48.29 | 49.18 | 48.29 | 48.37 | 00:00:00 | | 2004-02-17 | 799,800 | 48.62 | 48.85 | 48.00 | 48.25 | 00:00:00 | | 2004-02-18 | 642,600 | 48.25 | 48.37 | 48.04 | 48.09 | 00:00:00 | | 2004-02-19 | 1,193,800 | 48.20 | 48.86 | 48.11 | 48.22 | 00:00:00 | | 2004-02-20 | 763,600 | 48.35 | 48.77 | 48.24 | 48.44 | 00:00:00 | | 2004-02-23 | 718,200 | 48.74 | 48.80 | 48.36 | 48.64 | 00:00:00 | | 2004-02-24 | 1,008,800 | 48.60 | 49.09 | 48.20 | 49.05 | 00:00:00 | | 2004-02-25 | 494,900 | 48.95 | 49.14 | 48.60 | 48.93 | 00:00:00 | | 2004-02-26 | 818,500 | 48.75 | 49.15 | 48.33 | 48.89 | 00:00:00 | | 2004-02-27 | 828,000 | 48.85 | 49.42 | 48.75 | 49.06 | 00:00:00 | | 2004-03-01 | 842,500 | 49.31 | 49.42 | 48.80 | 49.01 | 00:00:00 | | 2004-03-02 | 782,600 | 49.17 | 49.23 | 48.60 | 48.76 | 00:00:00 | | 2004-03-03 | 703,400 | 48.62 | 48.97 | 48.42 | 48.73 | 00:00:00 | | 2004-03-04 | 638,500 | 48.80 | 49.45 | 48.45 | 49.17 | 00:00:00 | | 2004-03-05 | 695,300 | 49.10 | 49.30 | 48.63 | 49.20 | 00:00:00 | | 2004-03-08 | 639,700 | 49.30 | 49.98 | 49.16 | 49.25 | 00:00:00 | | 2004-03-09 | 436,100 | 49.31 | 49.35 | 48.97 | 49.21 | 00:00:00 | | 2004-03-10 | 1,275,000 | 49.46 | 50.48 | 49.28 | 49.37 | 00:00:00 | | 2004-03-11 | 882,900 | 49.47 | 49.48 | 48.52 | 48.53 | 00:00:00 | | 2004-03-12 | 702,800 | 48.70 | 48.86 | 48.00 | 48.40 | 00:00:00 | | 2004-03-15 | 704,600 | 48.20 | 48.32 | 47.53 | 47.93 | 00:00:00 | | 2004-03-16 | 490,300 | 47.96 | 48.23 | 47.65 | 48.02 | 00:00:00 | | 2004-03-17 | 799,300 | 48.27 | 48.89 | 48.05 | 48.70 | 00:00:00 | | 2004-03-18 | 645,300 | 48.41 | 49.09 | 47.99 | 48.82 | 00:00:00 | | 2004-03-19 | 445,300 | 48.60 | 49.03 | 48.31 | 48.52 | 00:00:00 | | 2004-03-22 | 846,700 | 48.35 | 48.40 | 47.62 | 47.74 | 00:00:00 | | 2004-03-23 | 668,800 | 48.10 | 48.15 | 47.68 | 47.88 | 00:00:00 | | 2004-03-24 | 674,100 | 48.00 | 48.26 | 47.63 | 47.86 | 00:00:00 | | 2004-03-25 | 1,479,200 | 47.87 | 49.12 | 47.86 | 48.90 | 00:00:00 | | 2004-03-26 | 880,500 | 48.91 | 49.19 | 48.52 | 48.60 | 00:00:00 | | 2004-03-29 | 622,100 | 48.55 | 48.88 | 48.19 | 48.85 | 00:00:00 | | 2004-03-30 | 741,700 | 48.75 | 48.84 | 48.37 | 48.57 | 00:00:00 | | 2004-03-31 | 619,900 | 48.60 | 49.05 | 47.86 | 48.91 | 00:00:00 | | 2004-04-01 | 715,800 | 48.91 | 49.60 | 48.73 | 49.22 | 00:00:00 | | 2004-04-02 | 1,087,400 | 50.15 | 50.33 | 49.68 | 50.27 | 00:00:00 | | 2004-04-05 | 1,109,800 | 50.34 | 50.67 | 49.84 | 50.67 | 00:00:00 | | 2004-04-06 | 1,521,300 | 50.67 | 51.55 | 50.45 | 51.48 | 00:00:00 | | 2004-04-07 | 1,359,100 | 51.48 | 51.80 | 51.10 | 51.78 | 00:00:00 | | 2004-04-08 | 1,002,500 | 52.00 | 52.39 | 51.33 | 51.63 | 00:00:00 | | 2004-04-12 | 429,000 | 51.64 | 51.86 | 51.38 | 51.70 | 00:00:00 | | 2004-04-13 | 636,800 | 51.70 | 51.95 | 51.25 | 51.45 | 00:00:00 | | 2004-04-14 | 687,100 | 51.20 | 51.28 | 50.84 | 51.14 | 00:00:00 | | 2004-04-15 | 997,900 | 51.15 | 52.33 | 51.09 | 52.13 | 00:00:00 | | 2004-04-16 | 1,473,700 | 52.15 | 52.81 | 51.55 | 52.70 | 00:00:00 | | 2004-04-19 | 1,077,100 | 52.45 | 52.90 | 52.20 | 52.84 | 00:00:00 | | 2004-04-20 | 1,202,400 | 53.20 | 53.20 | 52.58 | 52.65 | 00:00:00 | | 2004-04-21 | 903,200 | 52.60 | 52.60 | 51.72 | 52.01 | 00:00:00 | | 2004-04-22 | 1,081,800 | 52.05 | 52.44 | 51.68 | 52.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
