CLX Historical Prices | Clorox Company (The) Common Sto Stock

Dow

0.52% Nasdaq

1.11%

The Clorox Company (CLX)

-NYSE

86.10 0.10(0.12%) 4:02PM EDT|After Hours : 86.35 0.25 (0.29%) 6:22PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	86.10	87.21	85.88	86.10	730,700	86.10
May 21, 2013	86.68	86.80	85.50	86.20	908,300	86.20
May 20, 2013	87.37	87.40	86.50	86.58	609,200	86.58
May 17, 2013	87.55	87.85	86.60	87.37	951,600	87.37
May 16, 2013	87.82	87.97	87.20	87.57	633,400	87.57
May 15, 2013	87.59	88.25	87.12	88.05	1,197,100	88.05
May 14, 2013	86.48	88.23	86.48	88.11	998,500	88.11
May 13, 2013	86.05	86.77	85.64	86.22	712,700	86.22
May 10, 2013	86.21	86.40	85.61	86.15	742,000	86.15
May 9, 2013	85.94	86.04	85.42	85.73	937,800	85.73
May 8, 2013	86.00	86.06	85.41	85.96	770,600	85.96
May 7, 2013	85.50	86.35	85.38	85.96	950,300	85.96
May 6, 2013	86.19	86.47	85.15	85.33	788,400	85.33
May 3, 2013	86.37	86.79	85.34	86.19	1,122,800	86.19
May 2, 2013	85.03	85.91	84.75	85.84	1,023,600	85.84
May 1, 2013	85.10	87.51	84.70	85.00	1,900,700	85.00
Apr 30, 2013	86.25	86.77	85.37	86.25	1,556,800	86.25
Apr 29, 2013	87.24	87.59	86.19	86.26	1,082,600	86.26
Apr 26, 2013	87.18	87.50	86.38	86.67	951,600	86.67
Apr 25, 2013	87.68	87.99	86.81	87.06	1,189,100	87.06
Apr 24, 2013	89.03	89.24	87.28	87.42	1,206,200	87.42
Apr 23, 2013	89.49	89.98	88.54	89.48	668,900	89.48
Apr 22, 2013	89.06	89.55	88.48	89.25	677,500	89.25
Apr 22, 2013	0.64 Dividend
Apr 19, 2013	88.78	90.10	88.77	89.53	1,707,600	88.89
Apr 18, 2013	88.86	89.11	88.54	88.84	681,300	88.20
Apr 17, 2013	89.32	89.32	87.84	88.51	626,600	87.88
Apr 16, 2013	88.16	89.66	87.82	89.53	753,900	88.89
Apr 15, 2013	88.41	88.81	87.61	87.61	815,500	86.98
Apr 12, 2013	88.45	89.14	88.10	88.76	682,200	88.13
Apr 11, 2013	87.69	88.93	87.51	88.69	933,500	88.06
Apr 10, 2013	86.94	87.89	86.83	87.73	547,200	87.10
Apr 9, 2013	87.30	87.44	86.11	86.90	687,700	86.28
Apr 8, 2013	86.73	87.37	86.20	87.36	629,900	86.74
Apr 5, 2013	86.81	86.99	86.22	86.61	1,040,200	85.99
Apr 4, 2013	87.10	87.61	86.45	87.08	1,042,400	86.46
Apr 3, 2013	89.29	89.29	86.83	87.00	1,233,900	86.38
Apr 2, 2013	88.55	89.33	88.28	89.17	837,500	88.53
Apr 1, 2013	88.53	88.55	88.00	88.13	553,700	87.50
Mar 28, 2013	87.38	88.63	87.15	88.53	706,400	87.90
Mar 27, 2013	87.19	87.37	86.84	87.32	483,300	86.70
Mar 26, 2013	86.50	87.59	86.46	87.54	556,600	86.91
Mar 25, 2013	86.70	86.89	85.95	86.38	566,300	85.76
Mar 22, 2013	85.63	86.49	85.49	86.46	627,700	85.84
Mar 21, 2013	85.37	85.71	85.06	85.36	537,900	84.75
Mar 20, 2013	84.69	85.54	84.66	85.46	718,600	84.85
Mar 19, 2013	83.91	84.60	83.87	84.48	574,600	83.88
Mar 18, 2013	83.70	84.07	83.36	83.92	777,100	83.32
Mar 15, 2013	83.59	83.90	83.36	83.72	1,070,200	83.12
Mar 14, 2013	83.98	84.65	83.86	83.95	655,600	83.35
Mar 13, 2013	84.42	84.60	83.93	83.94	834,800	83.34
Mar 12, 2013	84.55	84.75	84.21	84.35	624,300	83.75
Mar 11, 2013	84.26	84.78	84.20	84.50	587,200	83.90
Mar 8, 2013	84.41	84.50	83.71	84.21	773,100	83.61
Mar 7, 2013	84.50	84.91	84.08	84.16	1,076,100	83.56
Mar 6, 2013	84.66	85.33	84.60	84.78	742,200	84.17
Mar 5, 2013	84.45	84.90	84.24	84.77	697,400	84.16
Mar 4, 2013	83.80	84.17	83.26	84.17	825,000	83.57
Mar 1, 2013	83.80	84.17	83.21	83.98	954,000	83.38
Feb 28, 2013	84.47	84.95	83.97	84.01	1,406,700	83.41
Feb 27, 2013	83.43	84.55	83.00	84.37	951,800	83.77
Feb 26, 2013	82.80	83.79	82.49	83.62	1,555,400	83.02
Feb 25, 2013	83.25	83.68	82.32	82.32	740,100	81.73
Feb 22, 2013	82.37	83.15	82.27	83.13	650,000	82.54
Feb 21, 2013	82.19	82.63	81.91	82.37	600,900	81.78
Feb 20, 2013	82.40	82.85	82.17	82.44	615,600	81.85
Feb 19, 2013	81.75	82.62	81.70	82.54	909,400	81.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CLX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Clorox Company (CLX)