Clorox Co (NY: CLX )

165.41 USD -0.68 (-0.41%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 233.25 238.00 233.04 236.51 2,866,900 +5.25(+2.27%)
Jul 30, 2020 232.00 233.00 229.64 231.26 821,291 +0.26(+0.11%)
Jul 29, 2020 229.55 232.27 228.82 231.00 911,779 +2.45(+1.07%)
Jul 28, 2020 228.98 230.47 227.60 228.55 717,589 -0.67(-0.29%)
Jul 27, 2020 226.80 230.02 226.80 229.22 784,735 +2.18(+0.96%)
Jul 24, 2020 227.50 228.95 225.75 227.04 730,100 -0.80(-0.35%)
Jul 23, 2020 229.11 232.21 227.56 227.84 956,291 +0.29(+0.13%)
Jul 22, 2020 227.42 227.75 224.47 227.55 815,411 +0.82(+0.36%)
Jul 21, 2020 228.00 228.59 225.64 226.73 888,228 -1.01(-0.44%)
Jul 20, 2020 228.00 229.11 226.50 227.74 748,870 -0.64(-0.28%)
Jul 17, 2020 229.12 230.72 227.51 228.38 1,275,800 +0.47(+0.21%)
Jul 16, 2020 226.24 229.16 225.59 227.91 908,578 +2.41(+1.07%)
Jul 15, 2020 226.73 229.00 224.06 225.50 1,574,017 -5.02(-2.18%)
Jul 14, 2020 225.99 230.68 225.50 230.52 1,088,478 +4.78(+2.12%)
Jul 13, 2020 230.57 232.10 225.04 225.74 1,246,806 -4.02(-1.75%)
Jul 10, 2020 229.25 230.53 227.56 229.76 892,900 +0.26(+0.11%)
Jul 09, 2020 225.36 230.28 225.36 229.50 966,498 +3.93(+1.74%)
Jul 08, 2020 224.46 226.73 223.11 225.57 1,110,753 +1.76(+0.79%)
Jul 07, 2020 220.74 224.98 220.52 223.81 1,266,642 +2.39(+1.08%)
Jul 06, 2020 222.79 223.46 219.10 221.42 1,368,818 -0.74(-0.33%)
Jul 02, 2020 220.86 224.55 220.81 222.16 1,661,200 +2.59(+1.18%)
Jul 01, 2020 218.23 220.22 216.80 219.57 1,100,039 +0.20(+0.09%)
Jun 30, 2020 219.59 221.70 216.50 219.37 1,811,817 +1.79(+0.82%)
Jun 29, 2020 216.00 218.20 215.31 217.58 974,038 +2.28(+1.06%)
Jun 26, 2020 216.50 218.00 215.22 215.30 1,723,600 +0.38(+0.18%)
Jun 25, 2020 214.52 216.75 210.65 214.92 1,635,098 +2.89(+1.36%)
Jun 24, 2020 212.98 215.30 211.69 212.03 1,855,993 -1.35(-0.63%)
Jun 23, 2020 217.07 217.94 212.92 213.38 1,517,732 -3.52(-1.62%)
Jun 22, 2020 218.44 218.87 216.59 216.90 1,350,081 -0.74(-0.34%)
Jun 19, 2020 218.17 219.38 215.85 217.64 3,069,000 +3.05(+1.42%)
Jun 18, 2020 212.94 215.55 212.10 214.59 1,630,385 +2.59(+1.22%)
Jun 17, 2020 209.69 212.88 209.69 212.00 1,302,956 +3.27(+1.57%)
Jun 16, 2020 208.03 211.39 207.45 208.73 1,421,096 +0.70(+0.34%)
Jun 15, 2020 207.40 208.45 204.91 208.03 1,809,364 +2.91(+1.42%)
Jun 12, 2020 205.10 208.31 203.93 205.12 1,850,500 +0.19(+0.09%)
Jun 11, 2020 208.45 210.42 203.95 204.93 2,914,859 -2.37(-1.14%)
Jun 10, 2020 202.93 208.15 202.30 207.30 2,465,419 +5.23(+2.59%)
Jun 09, 2020 200.00 203.22 198.02 202.07 2,118,421 +3.31(+1.67%)
Jun 08, 2020 194.50 199.25 194.00 198.76 1,745,836 +1.19(+0.60%)
Jun 05, 2020 202.81 202.81 194.29 197.57 2,881,200 -6.68(-3.27%)
Jun 04, 2020 205.53 206.65 203.43 204.25 1,071,160 -1.72(-0.84%)
Jun 03, 2020 206.97 207.57 205.03 205.97 1,176,694 -0.79(-0.38%)
Jun 02, 2020 204.02 206.85 204.02 206.76 1,125,280 +2.55(+1.25%)
Jun 01, 2020 206.21 207.39 203.80 204.21 1,302,227 -2.04(-0.99%)
May 29, 2020 205.49 206.69 203.36 206.25 1,707,400 +1.29(+0.63%)
May 28, 2020 200.75 205.00 200.57 204.96 1,514,203 +4.96(+2.48%)
May 27, 2020 195.39 200.49 193.33 200.00 2,010,170 +2.87(+1.46%)
May 26, 2020 198.46 198.79 195.05 197.13 2,510,428 -1.46(-0.74%)
May 22, 2020 198.98 200.28 197.69 198.59 1,214,800 -0.81(-0.41%)
May 21, 2020 204.75 204.75 198.17 199.40 1,462,836 -4.84(-2.37%)
May 20, 2020 205.61 205.85 202.54 204.24 1,369,774 +2.52(+1.25%)
May 19, 2020 203.00 204.13 200.75 201.72 1,308,863 -2.23(-1.09%)
May 18, 2020 207.28 208.43 203.65 203.95 2,423,239 -5.88(-2.80%)
May 15, 2020 206.85 210.49 206.36 209.83 2,265,000 +3.62(+1.76%)
May 14, 2020 205.51 207.90 201.60 206.21 1,362,703 -0.53(-0.26%)
May 13, 2020 205.26 207.99 204.62 206.74 1,484,222 +1.06(+0.52%)
May 12, 2020 206.51 208.88 205.51 205.68 1,210,701 -0.13(-0.06%)
May 11, 2020 204.45 208.26 203.43 205.81 1,575,565 +1.76(+0.86%)
May 08, 2020 203.00 206.28 202.35 204.05 1,393,500 +2.06(+1.02%)
May 07, 2020 201.44 205.23 201.11 201.99 1,592,416 +2.20(+1.10%)
May 06, 2020 203.76 204.59 199.06 199.79 1,648,676 -3.69(-1.81%)
May 05, 2020 199.40 204.75 198.53 203.48 2,286,764 +4.21(+2.11%)
May 04, 2020 195.12 200.46 193.91 199.27 3,903,716 +6.56(+3.40%)
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.