Clorox Co (NY: CLX )

180.89 USD -1.95 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 183.39 183.79 180.40 180.89 1,291,433 -1.95(-1.07%)
Jul 29, 2021 182.30 184.29 181.37 182.84 1,028,721 +1.13(+0.62%)
Jul 28, 2021 181.86 183.65 181.05 181.71 992,414 -1.12(-0.61%)
Jul 27, 2021 184.39 186.32 182.02 182.83 1,587,312 -2.79(-1.50%)
Jul 26, 2021 184.44 187.45 183.41 185.62 1,334,520 +0.85(+0.46%)
Jul 23, 2021 180.00 185.09 178.77 184.77 1,082,631 +4.06(+2.25%)
Jul 22, 2021 178.18 184.56 177.34 180.71 2,270,607 +1.87(+1.05%)
Jul 21, 2021 182.45 182.88 178.74 178.84 1,265,973 -3.55(-1.95%)
Jul 20, 2021 187.55 189.81 182.28 182.39 1,830,233 -5.35(-2.85%)
Jul 19, 2021 186.76 191.75 185.17 187.74 2,103,271 +1.42(+0.76%)
Jul 16, 2021 182.35 187.13 181.75 186.32 1,376,750 +4.75(+2.62%)
Jul 15, 2021 181.34 181.74 178.89 181.57 893,574 +0.97(+0.54%)
Jul 14, 2021 178.82 181.40 178.05 180.60 813,322 +1.65(+0.92%)
Jul 13, 2021 179.50 180.62 178.30 178.95 968,262 -0.85(-0.47%)
Jul 12, 2021 180.00 181.00 178.56 179.80 826,083 -1.08(-0.60%)
Jul 09, 2021 182.07 182.81 180.11 180.88 1,103,729 -1.00(-0.55%)
Jul 08, 2021 183.60 185.83 181.32 181.88 1,364,738 -3.49(-1.88%)
Jul 07, 2021 181.27 187.39 181.27 185.37 2,007,887 +4.07(+2.24%)
Jul 06, 2021 179.61 182.03 179.22 181.30 1,067,703 +2.01(+1.12%)
Jul 02, 2021 178.74 180.85 178.74 179.29 708,598 +0.44(+0.25%)
Jul 01, 2021 179.76 180.57 178.54 178.85 1,001,181 -1.06(-0.59%)
Jun 30, 2021 179.63 181.70 179.44 179.91 1,106,415 +0.51(+0.28%)
Jun 29, 2021 179.48 181.96 178.94 179.40 1,363,348 -0.08(-0.04%)
Jun 28, 2021 177.10 180.45 177.00 179.48 1,286,896 +2.83(+1.60%)
Jun 25, 2021 173.00 176.81 172.49 176.65 2,110,330 +4.19(+2.43%)
Jun 24, 2021 172.00 173.10 170.50 172.46 1,220,737 -0.26(-0.15%)
Jun 23, 2021 174.03 174.45 172.62 172.72 1,114,406 -1.86(-1.07%)
Jun 22, 2021 173.56 175.27 173.43 174.58 1,276,493 +1.66(+0.96%)
Jun 21, 2021 173.23 173.83 172.46 172.92 1,124,161 -0.06(-0.03%)
Jun 18, 2021 174.89 175.25 172.96 172.98 2,753,295 -2.47(-1.41%)
Jun 17, 2021 173.11 175.94 172.35 175.45 1,509,032 +1.30(+0.75%)
Jun 16, 2021 175.04 175.60 173.35 174.15 1,516,626 +0.63(+0.36%)
Jun 15, 2021 174.41 174.94 173.38 173.52 1,114,731 -0.71(-0.41%)
Jun 14, 2021 176.00 176.38 173.16 174.23 1,503,747 -1.93(-1.10%)
Jun 11, 2021 176.39 177.27 175.27 176.16 982,972 -0.16(-0.09%)
Jun 10, 2021 175.64 177.36 175.26 176.32 1,283,204 +0.62(+0.35%)
Jun 09, 2021 175.40 179.00 175.40 175.70 1,208,545 -0.05(-0.03%)
Jun 08, 2021 178.20 179.05 175.67 175.75 1,348,451 -2.89(-1.62%)
Jun 07, 2021 179.00 179.57 177.88 178.64 867,271 -0.37(-0.21%)
Jun 04, 2021 178.54 179.71 177.94 179.01 1,202,604 +0.29(+0.16%)
Jun 03, 2021 179.00 180.11 177.76 178.72 1,252,727 +0.84(+0.47%)
Jun 02, 2021 176.50 178.64 176.01 177.88 994,806 +1.22(+0.69%)
Jun 01, 2021 177.50 178.35 175.98 176.66 1,250,670 -0.07(-0.04%)
May 28, 2021 175.80 178.02 175.55 176.73 933,308 +0.25(+0.14%)
May 27, 2021 177.06 178.29 176.05 176.48 1,802,806 -1.13(-0.64%)
May 26, 2021 178.04 179.22 177.26 177.61 1,306,848 -1.04(-0.58%)
May 25, 2021 178.50 178.94 176.46 178.65 1,375,352 -0.17(-0.10%)
May 24, 2021 178.26 180.71 177.60 178.82 1,103,906 +0.47(+0.26%)
May 21, 2021 180.48 181.90 178.07 178.35 2,113,964 -2.64(-1.46%)
May 20, 2021 180.73 182.37 180.45 180.99 833,962 +0.33(+0.18%)
May 19, 2021 181.00 181.56 179.48 180.66 868,893 -1.00(-0.55%)
May 18, 2021 180.00 182.46 179.77 181.66 1,103,431 +0.98(+0.54%)
May 17, 2021 181.25 183.23 180.54 180.68 1,126,717 -0.64(-0.35%)
May 14, 2021 182.86 184.43 181.19 181.32 986,839 -1.31(-0.72%)
May 13, 2021 181.52 184.22 181.14 182.63 969,587 +0.65(+0.36%)
May 12, 2021 186.35 186.52 181.79 181.98 1,128,441 -3.96(-2.13%)
May 11, 2021 189.07 189.17 185.39 185.94 872,956 -2.05(-1.09%)
May 10, 2021 184.00 189.07 183.61 187.99 1,336,951 +4.98(+2.72%)
May 07, 2021 185.00 185.76 182.47 183.01 979,501 -1.60(-0.87%)
May 06, 2021 183.69 186.42 183.04 184.61 1,248,039 +0.50(+0.27%)
May 05, 2021 182.33 184.48 181.16 184.11 1,579,597 +1.51(+0.83%)
May 04, 2021 182.00 184.74 181.09 182.60 1,704,190 +1.97(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.