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 (%)
Sep 22, 2021 165.00 165.00 161.98 162.19 1,055,205 -1.58(-0.96%)
Sep 21, 2021 164.80 166.26 163.23 163.77 1,268,384 -1.01(-0.61%)
Sep 20, 2021 166.19 167.25 163.73 164.78 1,471,956 -1.31(-0.79%)
Sep 17, 2021 166.25 168.38 165.85 166.09 2,546,771 -0.52(-0.31%)
Sep 16, 2021 168.75 169.31 165.99 166.61 1,589,525 -2.31(-1.37%)
Sep 15, 2021 172.15 173.21 168.88 168.92 1,590,141 -3.32(-1.93%)
Sep 14, 2021 172.00 172.44 170.00 172.24 1,240,873 +1.03(+0.60%)
Sep 13, 2021 170.23 172.44 169.77 171.21 1,252,662 +1.53(+0.90%)
Sep 10, 2021 168.52 170.16 168.00 169.68 886,474 +0.75(+0.44%)
Sep 09, 2021 169.54 169.95 168.06 168.93 934,781 -0.82(-0.48%)
Sep 08, 2021 168.41 171.72 168.05 169.75 1,016,471 +1.62(+0.96%)
Sep 07, 2021 169.70 169.70 166.72 168.13 1,143,935 -1.38(-0.81%)
Sep 03, 2021 167.43 170.58 167.43 169.51 1,516,868 -0.49(-0.29%)
Sep 02, 2021 170.82 171.88 169.80 170.00 1,499,722 -0.80(-0.47%)
Sep 01, 2021 167.99 171.43 167.64 170.80 2,324,034 +2.75(+1.64%)
Aug 31, 2021 166.51 168.11 165.96 168.05 1,056,936 +1.21(+0.73%)
Aug 30, 2021 165.03 166.86 164.86 166.84 1,031,619 +1.98(+1.20%)
Aug 27, 2021 164.27 166.20 164.27 164.86 735,912 -0.14(-0.08%)
Aug 26, 2021 164.56 166.25 164.27 165.00 1,078,714 +0.17(+0.10%)
Aug 25, 2021 166.24 166.24 164.50 164.83 1,746,548 -1.86(-1.12%)
Aug 24, 2021 167.60 168.44 166.45 166.69 1,168,328 -1.51(-0.90%)
Aug 23, 2021 169.58 169.70 167.75 168.20 1,139,868 -1.86(-1.09%)
Aug 20, 2021 171.73 173.00 169.98 170.06 1,050,920 -1.04(-0.61%)
Aug 19, 2021 168.86 171.44 168.64 171.10 1,130,017 +2.66(+1.58%)
Aug 18, 2021 171.30 171.49 167.09 168.44 978,472 -2.78(-1.62%)
Aug 17, 2021 170.00 172.00 169.37 171.22 1,551,968 +1.33(+0.78%)
Aug 16, 2021 168.63 171.80 168.50 169.89 1,527,029 +1.44(+0.85%)
Aug 13, 2021 167.05 169.26 166.65 168.45 1,028,619 +1.69(+1.01%)
Aug 12, 2021 166.55 167.46 165.67 166.76 1,086,172 +0.24(+0.14%)
Aug 11, 2021 164.80 166.75 164.10 166.52 1,183,322 +1.68(+1.02%)
Aug 10, 2021 164.34 165.85 163.17 164.84 1,124,106 -0.01(-0.01%)
Aug 09, 2021 163.13 165.31 162.58 164.85 1,329,392 +2.27(+1.40%)
Aug 06, 2021 163.16 164.35 161.74 162.58 1,542,292 -0.98(-0.60%)
Aug 05, 2021 166.06 166.23 162.74 163.56 1,979,348 -2.05(-1.24%)
Aug 04, 2021 162.51 166.90 162.50 165.61 2,556,090 +1.55(+0.94%)
Aug 03, 2021 163.22 166.39 159.32 164.06 9,872,165 -17.14(-9.46%)
Aug 02, 2021 180.89 181.84 178.91 181.20 1,507,196 +0.31(+0.17%)
Jul 30, 2021 183.39 183.79 180.40 180.89 1,291,557 -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%)
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.