CLX: Historical Prices for CLOROX CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	59.89	60.07	59.53	59.65	1,030,200	59.65
19-Nov-09	60.34	60.55	59.38	59.85	1,962,200	59.85
18-Nov-09	60.29	61.51	59.72	60.70	3,565,300	60.70
17-Nov-09	60.00	60.22	59.54	60.21	1,289,600	60.21
16-Nov-09	59.98	60.57	59.76	60.04	1,200,200	60.04
13-Nov-09	59.82	60.00	59.44	59.74	1,333,000	59.74
12-Nov-09	60.23	60.39	59.41	59.71	1,226,100	59.71
11-Nov-09	60.73	60.89	60.01	60.34	1,294,700	60.34
10-Nov-09	61.17	61.37	60.32	60.66	1,508,500	60.66
9-Nov-09	60.42	61.38	60.06	61.18	1,847,200	61.18
6-Nov-09	59.15	60.19	59.06	59.93	1,459,300	59.93
5-Nov-09	59.26	59.59	59.00	59.47	1,276,400	59.47
4-Nov-09	58.80	59.35	58.56	58.84	1,574,100	58.84
3-Nov-09	60.11	60.11	58.10	58.66	2,700,800	58.66
2-Nov-09	60.00	60.67	59.00	59.40	3,666,600	59.40
30-Oct-09	58.84	59.77	58.55	59.23	3,722,700	59.23
29-Oct-09	58.27	59.00	58.01	58.83	1,925,700	58.83
28-Oct-09	57.99	58.40	57.72	57.99	2,123,800	57.99
27-Oct-09	58.41	58.59	57.94	58.06	1,139,000	58.06
26-Oct-09	58.84	59.02	58.01	58.25	1,617,500	58.25
26-Oct-09	$ 0.50 Dividend
23-Oct-09	59.42	59.47	58.88	59.14	1,998,900	58.64
22-Oct-09	58.24	59.50	58.07	59.38	2,224,400	58.88
21-Oct-09	58.14	58.85	57.84	57.84	1,559,600	57.35
20-Oct-09	58.03	58.53	57.90	58.14	1,197,900	57.65
19-Oct-09	58.24	58.56	57.97	58.23	1,084,900	57.74
16-Oct-09	58.39	58.91	58.01	58.17	1,106,000	57.68
15-Oct-09	58.01	58.59	57.90	58.40	1,155,200	57.91
14-Oct-09	58.70	58.86	57.90	58.24	1,638,900	57.75
13-Oct-09	58.57	58.63	58.20	58.55	1,062,900	58.05
12-Oct-09	59.06	59.76	58.60	58.60	1,575,000	58.10
9-Oct-09	58.98	59.00	58.40	58.69	1,296,200	58.19
8-Oct-09	58.55	59.12	58.54	58.87	3,022,400	58.37
7-Oct-09	56.91	57.33	56.68	57.32	1,019,300	56.84
6-Oct-09	57.36	57.58	56.92	57.10	1,589,300	56.62
5-Oct-09	57.99	57.99	56.36	56.89	2,553,800	56.41
2-Oct-09	57.66	58.06	57.55	57.60	1,319,300	57.11
1-Oct-09	58.76	58.76	57.42	57.64	1,663,800	57.15
30-Sep-09	58.57	58.94	58.15	58.82	1,202,200	58.32
29-Sep-09	58.89	59.11	58.44	58.52	941,300	58.03
28-Sep-09	58.83	59.14	58.50	58.95	1,303,200	58.45
25-Sep-09	58.68	59.21	58.51	58.65	892,700	58.15
24-Sep-09	58.87	59.24	58.36	58.74	1,277,200	58.24
23-Sep-09	59.23	59.56	58.74	58.77	2,324,500	58.27
22-Sep-09	57.88	60.14	57.39	59.14	5,344,700	58.64
21-Sep-09	57.73	57.74	57.29	57.66	933,100	57.17
18-Sep-09	57.41	58.09	57.00	57.93	1,413,500	57.44
17-Sep-09	57.36	57.85	57.00	57.06	1,538,800	56.58
16-Sep-09	57.42	57.55	57.00	57.35	1,528,600	56.87
15-Sep-09	57.62	57.62	57.08	57.25	1,788,400	56.77
14-Sep-09	57.41	57.97	57.05	57.82	1,222,100	57.33
11-Sep-09	57.60	58.05	57.29	57.66	3,300,100	57.17
10-Sep-09	58.40	58.93	58.40	58.79	1,807,100	58.29
9-Sep-09	58.66	58.76	58.28	58.35	1,434,100	57.86
8-Sep-09	58.74	59.00	58.50	58.88	1,107,700	58.38
4-Sep-09	58.11	58.61	58.05	58.59	648,400	58.09
3-Sep-09	58.45	58.45	57.61	58.17	1,197,700	57.68
2-Sep-09	58.19	58.52	58.08	58.16	949,600	57.67
1-Sep-09	59.04	59.13	58.25	58.38	969,100	57.89
31-Aug-09	58.75	59.12	58.54	59.09	769,100	58.59
28-Aug-09	59.11	59.45	58.61	58.82	1,112,500	58.32
27-Aug-09	59.11	59.24	58.54	59.08	633,500	58.58
26-Aug-09	58.99	59.29	58.75	59.26	1,060,900	58.76
25-Aug-09	58.50	59.05	58.23	58.98	1,183,900	58.48
24-Aug-09	58.79	58.79	58.25	58.49	643,200	58.00
21-Aug-09	58.50	58.90	58.20	58.69	1,017,300	58.19
20-Aug-09	58.14	58.49	57.48	58.18	832,900	57.69
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions