Skip to main content

Clorox Co (NY: CLX )

152.66 -0.08 (-0.05%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 155.32 156.05 152.60 154.88 2,328,575 -1.10(-0.71%)
Mar 30, 2020 158.77 160.79 155.56 155.99 2,604,615 +1.15(+0.74%)
Mar 27, 2020 152.38 158.62 150.65 154.83 2,473,717 +0.07(+0.05%)
Mar 26, 2020 150.16 156.45 149.32 154.76 4,144,713 +6.66(+4.50%)
Mar 25, 2020 148.40 152.41 144.03 148.10 5,109,545 -2.38(-1.58%)
Mar 24, 2020 153.25 157.07 147.71 150.48 3,276,253 -1.63(-1.07%)
Mar 23, 2020 158.09 158.63 150.68 152.10 3,843,829 -6.49(-4.09%)
Mar 20, 2020 170.41 170.80 156.64 158.59 6,231,889 -12.86(-7.50%)
Mar 19, 2020 173.05 178.39 167.21 171.45 5,083,651 +0.74(+0.43%)
Mar 18, 2020 176.22 191.55 165.81 170.71 7,908,948 -6.19(-3.50%)
Mar 17, 2020 159.94 183.27 157.73 176.90 8,361,712 +20.73(+13.27%)
Mar 16, 2020 152.16 159.35 147.06 156.17 5,984,013 +6.19(+4.13%)
Mar 13, 2020 146.62 150.49 140.07 149.99 3,316,112 +8.11(+5.71%)
Mar 12, 2020 143.13 151.80 141.25 141.88 3,669,079 -9.57(-6.32%)
Mar 11, 2020 154.71 156.43 148.69 151.44 2,657,961 -5.01(-3.20%)
Mar 10, 2020 157.90 159.92 149.58 156.45 3,094,237 +0.09(+0.06%)
Mar 09, 2020 150.15 158.93 149.30 156.36 3,902,282 +1.47(+0.95%)
Mar 06, 2020 153.71 156.18 150.70 154.89 2,485,686 -2.32(-1.47%)
Mar 05, 2020 152.22 158.52 151.74 157.21 3,102,142 +2.98(+1.93%)
Mar 04, 2020 152.78 156.22 150.61 154.23 3,516,506 +4.16(+2.77%)
Mar 03, 2020 154.73 156.43 148.48 150.08 3,774,404 -3.70(-2.41%)
Mar 02, 2020 145.81 153.86 145.55 153.78 4,197,069 +11.26(+7.90%)
Feb 28, 2020 154.06 154.25 139.31 142.52 5,258,509 -8.30(-5.50%)
Feb 27, 2020 151.98 155.71 150.50 150.82 4,817,531 +0.60(+0.40%)
Feb 26, 2020 150.11 151.02 148.87 150.22 3,192,082 +0.16(+0.11%)
Feb 25, 2020 149.89 151.74 148.99 150.06 2,630,491 +0.59(+0.39%)
Feb 24, 2020 148.31 150.42 148.15 149.47 2,340,556 +2.28(+1.55%)
Feb 21, 2020 146.34 147.75 146.34 147.19 888,703 +0.42(+0.29%)
Feb 20, 2020 147.27 147.48 146.25 146.77 752,784 -0.60(-0.41%)
Feb 19, 2020 147.51 148.15 146.71 147.37 684,790 +0.02(+0.01%)
Feb 18, 2020 147.74 147.83 146.49 147.35 702,602 -0.01(-0.01%)
Feb 14, 2020 147.50 147.60 146.79 147.36 810,739 +0.05(+0.04%)
Feb 13, 2020 147.13 147.63 146.45 147.30 881,175 +0.48(+0.33%)
Feb 12, 2020 146.83 146.89 145.44 146.82 1,172,506 -0.47(-0.32%)
Feb 11, 2020 149.74 149.97 147.21 147.29 994,500 -2.59(-1.73%)
Feb 10, 2020 149.17 151.05 148.66 149.89 881,079 +1.28(+0.86%)
Feb 07, 2020 147.57 148.90 146.18 148.61 1,123,491 +1.04(+0.70%)
Feb 06, 2020 148.43 149.65 147.46 147.57 1,231,605 -0.24(-0.16%)
Feb 05, 2020 145.97 148.35 145.96 147.81 2,104,161 +1.54(+1.05%)
Feb 04, 2020 141.95 147.51 141.68 146.28 3,546,918 +6.96(+4.99%)
Feb 03, 2020 140.94 142.01 138.46 139.32 1,873,881 -1.31(-0.93%)
Jan 31, 2020 140.04 141.47 139.92 140.63 1,979,533 +1.30(+0.93%)
Jan 30, 2020 139.50 139.81 138.45 139.34 1,020,205 +0.58(+0.42%)
Jan 29, 2020 139.46 140.04 138.70 138.76 961,473 -0.77(-0.55%)
Jan 28, 2020 142.30 142.56 139.52 139.53 1,168,222 -2.53(-1.78%)
Jan 27, 2020 142.46 144.02 142.06 142.06 2,816,478 +1.49(+1.06%)
Jan 24, 2020 142.09 142.94 140.00 140.56 945,641 -0.70(-0.50%)
Jan 23, 2020 141.76 143.12 140.80 141.27 780,540 -0.50(-0.35%)
Jan 22, 2020 141.65 142.24 141.21 141.76 865,255 +0.47(+0.33%)
Jan 21, 2020 140.05 141.34 139.02 141.29 1,184,254 +1.24(+0.89%)
Jan 17, 2020 139.63 140.25 139.19 140.05 808,941 +0.51(+0.36%)
Jan 16, 2020 139.32 140.20 139.28 139.54 551,209 +0.41(+0.29%)
Jan 15, 2020 138.76 139.91 138.59 139.13 697,223 +0.37(+0.27%)
Jan 14, 2020 138.30 138.82 137.65 138.76 1,313,622 +0.04(+0.03%)
Jan 13, 2020 136.56 138.77 136.19 138.72 1,199,152 +2.25(+1.65%)
Jan 10, 2020 135.60 136.83 135.27 136.47 589,477 +0.77(+0.57%)
Jan 09, 2020 135.19 135.88 134.74 135.70 568,577 +0.74(+0.55%)
Jan 08, 2020 134.79 136.18 134.06 134.96 1,014,809 +0.40(+0.30%)
Jan 07, 2020 136.04 136.13 134.55 134.56 1,349,263 -1.64(-1.21%)
Jan 06, 2020 135.94 136.70 135.25 136.20 978,887 +0.41(+0.30%)
Jan 03, 2020 135.49 136.66 134.31 135.79 911,860 +0.27(+0.20%)
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.