Clorox Co (NY: CLX )

162.19 USD -1.58 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 134.07 135.72 133.25 135.17 2,324,002 +0.55(+0.41%)
Jul 30, 2018 132.02 135.56 131.71 134.62 1,837,689 +1.90(+1.43%)
Jul 27, 2018 131.01 133.85 130.00 132.72 1,518,500 +0.96(+0.73%)
Jul 26, 2018 130.67 133.08 130.67 131.76 1,282,867 +1.45(+1.11%)
Jul 25, 2018 129.83 131.36 129.34 130.31 1,239,680 +0.68(+0.52%)
Jul 24, 2018 130.05 130.74 128.27 129.63 1,721,234 -1.06(-0.81%)
Jul 23, 2018 131.79 132.19 129.90 130.69 1,016,305 -1.11(-0.84%)
Jul 20, 2018 130.45 132.68 130.25 131.80 1,633,600 +1.46(+1.12%)
Jul 19, 2018 127.75 130.72 127.34 130.34 1,368,068 +0.81(+0.63%)
Jul 18, 2018 131.21 132.17 128.94 129.53 2,903,950 -5.49(-4.07%)
Jul 17, 2018 134.27 135.51 134.03 135.02 525,571 +0.82(+0.61%)
Jul 16, 2018 134.60 134.60 133.36 134.20 1,095,130 -0.26(-0.19%)
Jul 13, 2018 134.00 135.22 133.84 134.46 936,314 +1.01(+0.76%)
Jul 12, 2018 133.46 134.31 132.99 133.45 967,386 +0.17(+0.13%)
Jul 11, 2018 132.85 133.79 132.43 133.28 1,413,037 +0.80(+0.60%)
Jul 10, 2018 132.15 132.78 130.82 132.48 1,681,910 +0.58(+0.44%)
Jul 09, 2018 135.00 135.24 131.61 131.90 1,735,970 -3.54(-2.61%)
Jul 06, 2018 135.37 136.30 134.76 135.44 1,078,191 +0.45(+0.33%)
Jul 05, 2018 133.02 135.01 132.96 134.99 1,295,074 +2.16(+1.63%)
Jul 03, 2018 132.83 132.83 132.83 0 -0.69(-0.52%)
Jul 02, 2018 134.19 135.12 133.00 133.52 1,087,168 -1.73(-1.28%)
Jun 29, 2018 133.59 136.24 133.01 135.25 1,567,927 +1.39(+1.04%)
Jun 28, 2018 131.08 133.97 130.86 133.86 1,442,966 +3.23(+2.47%)
Jun 27, 2018 131.19 132.98 129.98 130.63 1,402,050 -0.54(-0.41%)
Jun 26, 2018 132.04 132.66 129.65 131.17 1,461,325 -1.24(-0.94%)
Jun 25, 2018 129.00 132.76 128.94 132.41 1,439,711 +3.50(+2.72%)
Jun 22, 2018 127.00 129.35 127.00 128.91 1,061,867 +1.96(+1.54%)
Jun 21, 2018 127.00 127.39 125.91 126.95 940,361 +0.14(+0.11%)
Jun 20, 2018 127.43 127.97 125.79 126.81 839,570 -0.75(-0.59%)
Jun 19, 2018 126.70 128.62 126.60 127.56 1,370,999 +0.63(+0.50%)
Jun 18, 2018 128.18 128.49 125.40 126.93 1,839,564 -1.92(-1.49%)
Jun 15, 2018 127.89 127.89 128.85 1,886,313 +0.96(+0.75%)
Jun 14, 2018 127.10 128.03 126.49 127.89 1,063,516 +0.90(+0.71%)
Jun 13, 2018 127.93 128.30 126.57 126.99 1,365,742 -0.62(-0.49%)
Jun 12, 2018 127.91 128.66 126.46 127.61 1,349,647 -0.31(-0.24%)
Jun 11, 2018 126.77 128.58 126.34 127.92 1,379,465 +1.17(+0.92%)
Jun 08, 2018 124.42 127.11 124.14 126.75 1,110,616 +2.20(+1.77%)
Jun 07, 2018 122.15 125.80 121.49 124.55 1,733,747 +2.62(+2.15%)
Jun 06, 2018 120.57 121.93 823,284 +0.53(+0.44%)
Jun 05, 2018 121.77 121.81 120.24 121.40 946,451 +0.17(+0.14%)
Jun 04, 2018 120.54 121.61 120.54 121.23 752,972 +0.79(+0.66%)
Jun 01, 2018 121.11 121.25 119.86 120.44 1,158,616 -0.39(-0.32%)
May 31, 2018 125.60 126.00 120.12 120.83 3,387,084 -5.26(-4.17%)
May 30, 2018 124.25 126.76 123.45 126.09 1,567,463 +1.95(+1.57%)
May 29, 2018 122.21 124.86 122.21 124.14 2,130,518 +1.56(+1.27%)
May 25, 2018 122.58 122.58 122.58 0 +2.89(+2.41%)
May 24, 2018 119.88 120.95 119.46 119.69 1,050,665 +0.25(+0.21%)
May 23, 2018 119.83 120.25 118.92 119.44 819,320 -0.12(-0.10%)
May 22, 2018 119.36 120.60 118.75 119.56 817,278 +0.55(+0.46%)
May 21, 2018 117.80 119.33 117.48 119.01 1,007,325 +1.68(+1.43%)
May 18, 2018 117.98 118.19 116.17 117.33 2,292,159 -1.00(-0.85%)
May 17, 2018 118.41 118.74 117.34 118.33 943,477 -0.05(-0.04%)
May 16, 2018 117.51 118.85 117.37 118.38 1,210,928 +0.98(+0.83%)
May 15, 2018 117.70 118.49 115.74 117.40 1,775,383 -1.64(-1.38%)
May 14, 2018 120.27 120.49 118.45 119.04 1,088,243 -1.50(-1.24%)
May 11, 2018 120.72 121.30 119.51 120.54 832,791 +0.23(+0.19%)
May 10, 2018 120.92 121.32 119.36 120.31 837,919 -0.02(-0.02%)
May 09, 2018 119.21 120.70 119.06 120.33 1,440,993 +1.62(+1.36%)
May 08, 2018 120.72 121.12 118.55 118.71 1,183,041 -2.12(-1.75%)
May 07, 2018 120.65 121.57 119.82 120.83 969,235 +0.54(+0.45%)
May 04, 2018 118.39 120.90 118.30 120.29 1,404,467 +1.80(+1.52%)
May 03, 2018 115.63 119.00 115.63 118.49 2,036,566 +2.49(+2.15%)
May 02, 2018 115.00 117.92 115.00 116.00 2,627,142 -0.82(-0.70%)
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.