Skip to main content

Clorox Co (NY: CLX )

152.29 -0.45 (-0.29%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 136.61 136.80 133.41 134.67 822,732 -2.01(-1.47%)
Dec 29, 2022 136.97 137.56 136.12 136.68 712,040 +0.06(+0.04%)
Dec 28, 2022 138.80 139.31 136.45 136.62 578,655 -1.80(-1.30%)
Dec 27, 2022 138.21 139.01 137.56 138.43 698,469 +0.12(+0.09%)
Dec 23, 2022 139.56 139.56 137.77 138.30 586,410 -1.24(-0.89%)
Dec 22, 2022 137.62 139.75 137.30 139.54 879,578 +1.73(+1.25%)
Dec 21, 2022 137.62 139.33 137.42 137.81 860,808 +0.70(+0.51%)
Dec 20, 2022 138.66 138.66 135.55 137.11 861,257 -1.86(-1.34%)
Dec 19, 2022 138.44 140.74 137.83 138.97 874,973 +0.20(+0.15%)
Dec 16, 2022 139.55 140.79 137.84 138.77 1,747,045 -1.70(-1.21%)
Dec 15, 2022 140.69 141.72 138.91 140.47 747,773 -1.81(-1.27%)
Dec 14, 2022 141.65 143.90 141.15 142.28 780,195 +0.61(+0.43%)
Dec 13, 2022 145.84 145.84 140.95 141.67 1,245,078 -2.26(-1.57%)
Dec 12, 2022 143.81 143.93 141.70 143.93 614,596 +1.14(+0.80%)
Dec 09, 2022 143.60 144.19 142.53 142.78 689,957 -1.37(-0.95%)
Dec 08, 2022 142.79 145.07 141.90 144.16 861,671 +0.85(+0.60%)
Dec 07, 2022 141.38 143.36 141.31 143.30 847,825 +2.27(+1.61%)
Dec 06, 2022 143.01 143.93 140.17 141.03 826,650 -1.99(-1.39%)
Dec 05, 2022 142.88 143.49 142.36 143.01 695,520 -1.59(-1.10%)
Dec 02, 2022 142.85 145.09 142.32 144.61 923,150 +0.79(+0.55%)
Dec 01, 2022 143.73 145.09 142.50 143.82 1,307,266 +1.16(+0.81%)
Nov 30, 2022 141.28 143.00 139.18 142.66 5,389,512 +1.17(+0.83%)
Nov 29, 2022 142.19 142.95 139.89 141.49 1,505,392 -1.54(-1.07%)
Nov 28, 2022 143.47 144.58 142.50 143.02 846,360 -0.45(-0.31%)
Nov 25, 2022 143.11 143.52 141.16 143.47 682,570 +0.38(+0.26%)
Nov 23, 2022 145.44 145.80 143.04 143.10 969,015 -1.81(-1.25%)
Nov 22, 2022 144.02 145.22 143.02 144.91 1,083,535 +1.60(+1.12%)
Nov 21, 2022 140.91 144.44 139.53 143.31 1,372,807 +2.44(+1.73%)
Nov 18, 2022 141.57 142.04 139.71 140.87 1,093,641 +0.89(+0.64%)
Nov 17, 2022 136.39 140.05 136.15 139.98 1,037,972 +2.90(+2.11%)
Nov 16, 2022 139.23 139.96 136.80 137.08 1,055,590 -2.01(-1.44%)
Nov 15, 2022 139.17 139.77 137.70 139.09 804,346 +2.19(+1.60%)
Nov 14, 2022 136.78 141.63 135.40 136.90 1,447,118 +0.71(+0.52%)
Nov 11, 2022 137.63 138.28 131.02 136.19 1,528,977 -1.99(-1.44%)
Nov 10, 2022 137.20 138.59 135.24 138.18 1,213,683 +3.55(+2.64%)
Nov 09, 2022 137.11 137.92 134.37 134.62 965,802 -2.62(-1.91%)
Nov 08, 2022 139.49 139.49 136.59 137.25 907,985 -0.88(-0.64%)
Nov 07, 2022 135.22 138.67 135.22 138.13 927,665 +3.11(+2.30%)
Nov 04, 2022 133.45 135.17 131.09 135.02 1,029,124 +2.36(+1.78%)
Nov 03, 2022 131.58 133.15 128.99 132.66 1,618,723 +0.53(+0.40%)
Nov 02, 2022 143.48 132.13 3,217,684 -8.63(-6.13%)
Nov 01, 2022 140.09 142.49 139.62 140.76 1,631,623 +0.61(+0.43%)
Oct 31, 2022 142.11 143.84 140.01 140.15 2,165,660 -2.02(-1.42%)
Oct 28, 2022 137.87 142.62 137.87 142.17 1,664,496 +4.88(+3.55%)
Oct 27, 2022 136.44 139.61 135.81 137.29 1,449,792 +1.53(+1.12%)
Oct 26, 2022 135.14 136.67 134.51 135.77 1,313,154 +0.97(+0.72%)
Oct 25, 2022 131.41 135.09 130.83 134.80 1,299,586 +2.97(+2.25%)
Oct 24, 2022 130.36 132.70 129.29 131.83 978,805 +2.19(+1.69%)
Oct 21, 2022 127.50 129.68 126.80 129.64 839,469 +2.99(+2.36%)
Oct 20, 2022 129.88 130.39 126.55 126.66 1,126,997 -3.58(-2.75%)
Oct 19, 2022 129.19 130.39 128.30 130.23 998,533 +1.64(+1.27%)
Oct 18, 2022 127.45 129.98 127.45 128.60 979,032 +1.87(+1.47%)
Oct 17, 2022 127.22 128.37 126.53 126.73 1,435,490 +1.81(+1.45%)
Oct 14, 2022 125.16 125.50 123.83 124.92 835,445 +0.47(+0.38%)
Oct 13, 2022 121.53 125.24 121.11 124.46 929,996 +1.60(+1.30%)
Oct 12, 2022 122.96 123.79 122.09 122.86 1,065,726 +0.84(+0.69%)
Oct 11, 2022 120.23 123.68 119.88 122.02 1,042,644 +2.25(+1.87%)
Oct 10, 2022 120.00 120.65 118.54 119.78 1,055,073 +0.11(+0.10%)
Oct 07, 2022 123.73 124.07 119.31 119.66 1,112,301 -4.10(-3.31%)
Oct 06, 2022 125.97 125.97 123.26 123.76 833,255 -1.54(-1.23%)
Oct 05, 2022 124.67 126.22 124.16 125.31 1,135,109 +0.07(+0.05%)
Oct 04, 2022 123.99 126.19 123.57 125.24 994,690 +1.75(+1.42%)
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.