Clorox Co (NY: CLX )

208.15 USD +1.30 (+0.63%)
Official Closing Price Updated: 7:45 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 205.18 208.96 204.61 208.15 1,956,700 +1.30(+0.63%)
Sep 17, 2020 206.67 208.99 204.66 206.85 1,212,470 -0.50(-0.24%)
Sep 16, 2020 209.16 210.95 206.90 207.35 1,514,456 -2.24(-1.07%)
Sep 15, 2020 215.68 216.39 208.68 209.59 2,145,554 -7.87(-3.62%)
Sep 14, 2020 214.49 217.93 213.50 217.46 940,158 +3.46(+1.62%)
Sep 11, 2020 215.48 216.42 212.12 214.00 1,071,800 -0.97(-0.45%)
Sep 10, 2020 219.26 221.59 214.92 214.97 2,553,000 -5.03(-2.29%)
Sep 09, 2020 214.17 221.07 214.17 220.00 1,917,714 +7.00(+3.29%)
Sep 08, 2020 211.63 213.08 207.35 213.00 1,921,821 +0.48(+0.23%)
Sep 04, 2020 215.23 216.29 208.00 212.52 2,012,600 -4.20(-1.94%)
Sep 03, 2020 221.29 223.71 213.79 216.72 1,983,080 -7.02(-3.14%)
Sep 02, 2020 221.00 225.38 220.28 223.74 1,283,567 +3.65(+1.66%)
Sep 01, 2020 223.94 224.07 217.92 220.09 1,329,917 -3.41(-1.53%)
Aug 31, 2020 217.29 224.35 217.29 223.50 1,675,047 +6.37(+2.93%)
Aug 28, 2020 219.99 220.70 215.62 217.13 1,879,800 -3.56(-1.61%)
Aug 27, 2020 220.18 223.40 219.40 220.69 1,301,334 +0.40(+0.18%)
Aug 26, 2020 218.86 220.78 217.76 220.29 2,533,515 +1.12(+0.51%)
Aug 25, 2020 222.98 223.23 218.73 219.17 2,350,476 -3.96(-1.77%)
Aug 24, 2020 227.33 227.33 221.96 223.13 1,736,609 -3.20(-1.41%)
Aug 21, 2020 228.59 228.59 225.55 226.33 997,900 -1.97(-0.86%)
Aug 20, 2020 228.16 229.23 226.69 228.30 1,146,319 +0.36(+0.16%)
Aug 19, 2020 228.68 229.63 226.24 227.94 732,448 -0.23(-0.10%)
Aug 18, 2020 226.00 229.20 222.39 228.17 1,480,862 +1.39(+0.61%)
Aug 17, 2020 224.25 227.87 224.25 226.78 1,343,661 +2.53(+1.13%)
Aug 14, 2020 223.96 225.48 223.75 224.25 935,300 -0.45(-0.20%)
Aug 13, 2020 226.65 227.64 224.27 224.70 1,054,609 -2.25(-0.99%)
Aug 12, 2020 223.52 228.60 223.26 226.95 1,244,954 +4.65(+2.09%)
Aug 11, 2020 231.84 231.89 221.71 222.30 2,103,981 -11.06(-4.74%)
Aug 10, 2020 237.87 237.94 232.40 233.36 855,100 -4.13(-1.74%)
Aug 07, 2020 235.77 238.23 235.61 237.49 981,500 +1.34(+0.57%)
Aug 06, 2020 236.96 238.22 234.59 236.15 1,826,124 -1.01(-0.43%)
Aug 05, 2020 238.19 239.87 234.32 237.16 1,394,162 -0.58(-0.24%)
Aug 04, 2020 231.90 238.41 231.90 237.74 2,001,168 +5.78(+2.49%)
Aug 03, 2020 230.22 234.15 227.68 231.96 3,716,082 -4.55(-1.92%)
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%)
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.