CLX - The Clorox Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019151.63152.28150.70151.70151.70893,697
Dec 12, 2019152.64153.00151.73152.26152.261,027,000
Dec 11, 2019152.49153.38152.01152.13152.13685,400
Dec 10, 2019152.64153.45151.63152.43152.431,219,000
Dec 09, 2019151.75153.13151.12152.75152.751,209,700
Dec 06, 2019151.33153.07150.58151.86151.861,182,900
Dec 05, 2019149.90151.02149.50150.79150.791,014,000
Dec 04, 2019147.23150.34147.23150.30150.30702,600
Dec 03, 2019148.64148.74146.70147.95147.951,028,000
Dec 02, 2019147.94149.07147.59148.93148.93845,700
Nov 29, 2019149.13149.74147.78148.23148.23427,500
Nov 27, 2019148.42149.24147.60148.95148.95800,600
Nov 26, 2019146.76148.33146.65148.19148.191,624,500
Nov 25, 2019146.27146.41144.90145.25145.25861,300
Nov 22, 2019144.93146.78144.31146.26146.26791,900
Nov 21, 2019146.37146.37144.93145.02145.02766,200
Nov 20, 2019146.54147.00145.45146.38146.38740,400
Nov 19, 2019145.85146.66145.34146.51146.51587,400
Nov 18, 2019145.40147.39145.34145.74145.74852,400
Nov 15, 2019145.93146.04144.38145.30145.30908,900
Nov 14, 2019147.37147.60146.08146.28146.28698,100
Nov 13, 2019145.74147.55145.31147.29147.29641,600
Nov 12, 2019146.65147.39145.15145.36145.36686,500
Nov 11, 2019147.93148.06146.70146.88146.88612,200
Nov 08, 2019146.98148.13146.42148.00148.00688,900
Nov 07, 2019147.69148.55146.51147.02147.02871,500
Nov 06, 2019148.17149.11147.07148.65148.65976,500
Nov 05, 2019146.56148.21146.27147.83147.83861,300
Nov 04, 2019146.98147.63146.02146.50146.501,050,000
Nov 01, 2019147.33148.68146.56147.04147.041,148,200
Oct 31, 2019152.01153.44147.43147.69147.691,839,100
Oct 30, 2019149.85151.12149.63150.80150.801,026,000
Oct 29, 2019149.37149.97148.26149.46149.461,256,900
Oct 29, 20191.06 Dividend
Oct 28, 2019152.14152.70150.63150.77149.711,143,800
Oct 25, 2019151.05151.76149.90151.40150.34667,700
Oct 24, 2019150.58151.34149.81150.76149.70709,900
Oct 23, 2019147.43149.89147.37149.81148.76684,300
Oct 22, 2019149.29149.36147.25148.44147.40934,200
Oct 21, 2019149.67149.70148.69149.07148.02868,900
Oct 18, 2019149.19150.44149.19149.70148.65582,700
Oct 17, 2019148.45150.18148.03149.40148.35590,400
Oct 16, 2019148.78149.04146.74148.51147.47763,800
Oct 15, 2019148.62149.29147.50148.21147.17903,000
Oct 14, 2019150.73150.73148.54148.72147.67605,000
Oct 11, 2019151.79151.89150.02150.25149.19675,700
Oct 10, 2019149.96151.64149.81150.75149.69767,000
Oct 09, 2019149.91150.66149.00150.11149.05735,000
Oct 08, 2019151.53151.53149.54149.80148.75812,500
Oct 07, 2019151.72152.90151.06151.16150.10931,600
Oct 04, 2019147.70151.49147.69151.38150.321,252,000
Oct 03, 2019148.56149.94146.13147.02145.991,693,200
Oct 02, 2019151.42152.74144.12149.35148.302,843,200
Oct 01, 2019152.44152.85151.06151.28150.22928,700
Sep 30, 2019151.27152.47150.90151.87150.80864,000
Sep 27, 2019151.82152.77150.79152.68151.61932,500
Sep 26, 2019151.65151.95150.53150.59149.53938,400
Sep 25, 2019151.30151.82149.67150.77149.711,009,300
Sep 24, 2019151.48151.64149.48151.00149.941,400,500
Sep 23, 2019149.99152.12149.13150.23149.171,360,200
Sep 20, 2019154.61154.61151.40151.78150.711,968,200
Sep 19, 2019156.19156.29154.09154.21153.131,112,100
Sep 18, 2019156.68156.77154.13155.80154.70789,600
Sep 17, 2019153.46156.26153.46155.54154.45869,500
Sep 16, 2019157.75158.04153.70153.77152.691,054,600
Sep 13, 2019159.54160.46157.88158.94157.82911,100
Sep 12, 2019160.20161.03158.75160.20159.07707,800
Sep 11, 2019156.75158.94155.28158.93157.81892,700
Sep 10, 2019157.22158.31155.05158.28157.171,334,600
Sep 09, 2019161.92161.92156.26158.33157.221,490,700
Sep 06, 2019163.17163.39161.38162.04160.90868,800
Sep 05, 2019164.90164.90161.55162.20161.06978,800
Sep 04, 2019162.61164.40162.11164.36163.201,196,600
Sep 03, 2019158.07162.52157.50162.35161.211,473,100
Aug 30, 2019159.20160.46157.58158.16157.051,096,900
Aug 29, 2019160.56160.56157.65159.25158.13785,300
Aug 28, 2019158.83160.19158.42159.98158.86557,100
Aug 27, 2019157.83159.44157.50158.65157.53689,300
Aug 26, 2019156.54157.64156.03156.96155.86669,800
Aug 23, 2019159.18159.18155.12155.93154.83801,800
Aug 22, 2019158.53159.61157.48159.15158.03666,500
Aug 21, 2019159.76160.03157.60158.07156.96803,900
Aug 20, 2019162.24162.24158.64158.98157.861,043,200
Aug 19, 2019162.29165.16160.75162.13160.99870,500
Aug 16, 2019159.83161.18159.63160.90159.77759,000
Aug 15, 2019158.13160.18157.99158.95157.83829,100
Aug 14, 2019158.52160.52157.07157.29156.18998,800
Aug 13, 2019158.80160.06158.19158.96157.84854,000
Aug 12, 2019157.86159.17157.47158.58157.47464,800
Aug 09, 2019159.24160.00157.68158.27157.16567,800
Aug 08, 2019157.72159.53157.16158.98157.86905,400
Aug 07, 2019153.68158.54152.84157.63156.521,118,900
Aug 06, 2019154.77155.82152.75154.32153.241,210,200
Aug 05, 2019156.43157.34153.66155.03153.941,505,100
Aug 02, 2019156.11158.87156.11156.90155.801,321,400
Aug 01, 2019153.70158.28152.69156.14155.042,801,200
Jul 31, 2019164.91166.14161.24162.60161.461,485,500
Jul 30, 2019164.96166.32164.29165.17164.011,019,800
Jul 30, 20191.06 Dividend
Jul 29, 2019165.56166.90164.28165.37163.151,033,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...