CLX - The Clorox Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019159.68160.14159.36159.79159.7932,181
Jul 16, 2019159.01160.95158.53159.94159.94943,000
Jul 15, 2019157.64159.05157.36158.53158.531,072,500
Jul 12, 2019155.70158.20155.47158.06158.06745,800
Jul 11, 2019154.69155.26153.79155.24155.24578,600
Jul 10, 2019155.26155.88153.85154.51154.51874,200
Jul 09, 2019156.43156.77153.74155.45155.45701,000
Jul 08, 2019156.14157.14155.82156.88156.88523,900
Jul 05, 2019156.05156.83153.43155.77155.77616,200
Jul 03, 2019154.77157.75154.38156.95156.95732,900
Jul 02, 2019152.74154.54152.74154.16154.16745,000
Jul 01, 2019153.77154.35151.30152.80152.801,145,700
Jun 28, 2019152.49154.26152.12153.11153.111,228,800
Jun 27, 2019151.28153.16150.97152.27152.27554,200
Jun 26, 2019154.86155.39151.46151.65151.65791,500
Jun 25, 2019154.74156.40154.52155.77155.77572,700
Jun 24, 2019155.50156.00154.49155.21155.21589,400
Jun 21, 2019154.85155.28153.58154.92154.921,226,500
Jun 20, 2019153.08154.86152.51154.58154.581,034,500
Jun 19, 2019153.35153.77151.82153.08153.08826,600
Jun 18, 2019155.31155.56152.50153.64153.64766,000
Jun 17, 2019157.22157.29154.21154.82154.82786,700
Jun 14, 2019156.20157.30155.13156.88156.88697,100
Jun 13, 2019157.41157.85154.60155.98155.981,034,800
Jun 12, 2019156.74157.85156.50156.92156.92751,900
Jun 11, 2019156.22157.12155.57156.13156.13776,400
Jun 10, 2019156.53157.12155.10156.79156.79644,200
Jun 07, 2019159.53160.49156.19156.63156.631,408,100
Jun 06, 2019155.72159.58155.46158.96158.961,164,200
Jun 05, 2019153.55155.54152.48155.40155.40989,700
Jun 04, 2019152.96153.71151.59152.80152.80926,400
Jun 03, 2019148.91152.95147.32152.58152.581,123,200
May 31, 2019149.40149.63148.21148.81148.81914,600
May 30, 2019147.14150.00147.14149.64149.641,148,100
May 29, 2019146.01147.54144.59147.40147.401,285,800
May 28, 2019149.46150.84146.69146.83146.831,592,000
May 24, 2019151.33151.99149.54149.63149.63728,700
May 23, 2019150.32151.09148.93150.88150.88988,600
May 22, 2019148.20150.98147.50150.60150.601,074,200
May 21, 2019147.69149.22147.12148.18148.181,062,100
May 20, 2019145.50147.71145.25146.72146.721,067,200
May 17, 2019148.02148.30146.77147.05147.051,117,600
May 16, 2019148.57149.82148.02148.72148.72714,400
May 15, 2019147.38149.22147.38148.32148.32685,600
May 14, 2019148.31149.42147.14147.23147.23870,600
May 13, 2019147.08149.68147.08149.14149.14951,700
May 10, 2019146.37148.39145.59148.19148.19896,300
May 09, 2019148.82149.07146.57146.96146.961,074,600
May 08, 2019148.62150.09147.29148.82148.82970,200
May 07, 2019148.00148.89147.09148.46148.46844,700
May 06, 2019148.22149.86147.01148.25148.251,305,400
May 03, 2019148.96148.98147.50148.18148.181,169,600
May 02, 2019148.10149.14145.65148.74148.742,018,600
May 01, 2019153.59154.38148.11148.16148.164,161,900
Apr 30, 2019155.83159.81155.01159.73159.732,439,900
Apr 29, 2019157.06157.56155.51156.38156.381,089,300
Apr 26, 2019155.82157.76155.14157.56157.561,213,300
Apr 25, 2019153.59155.66153.12155.09155.09926,300
Apr 24, 2019153.80154.97153.17154.22154.22951,100
Apr 23, 2019153.40153.99151.92153.53153.531,087,400
Apr 23, 20190.96 Dividend
Apr 22, 2019154.46154.89153.32154.51153.551,041,600
Apr 18, 2019153.68154.35152.78153.48152.53653,600
Apr 17, 2019152.69153.28151.94153.01152.06710,800
Apr 16, 2019154.87155.37151.31152.34151.391,084,800
Apr 15, 2019155.03155.39153.70154.45153.49772,500
Apr 12, 2019155.52156.50154.69155.49154.52919,400
Apr 11, 2019154.80155.64153.70155.33154.36955,700
Apr 10, 2019152.64153.96152.39153.79152.83965,000
Apr 09, 2019152.97153.94152.28152.94151.99783,200
Apr 08, 2019152.46154.51151.52153.39152.441,507,200
Apr 05, 2019156.42156.78155.15155.60154.63929,600
Apr 04, 2019157.78157.78156.69156.97155.99718,300
Apr 03, 2019157.31157.40155.41156.94155.96956,800
Apr 02, 2019158.00158.39157.16157.64156.66844,200
Apr 01, 2019159.66160.00157.52158.54157.551,151,000
Mar 29, 2019160.56161.29158.89160.46159.461,104,100
Mar 28, 2019161.15161.67160.53161.31160.31727,500
Mar 27, 2019159.71160.90159.37160.33159.33804,300
Mar 26, 2019158.94160.47158.34159.95158.96673,800
Mar 25, 2019157.63159.11157.50158.15157.17608,800
Mar 22, 2019158.22159.88157.57158.13157.15784,800
Mar 21, 2019156.14158.66156.14158.06157.08840,000
Mar 20, 2019157.35157.98155.67155.95154.98991,100
Mar 19, 2019157.96158.87155.57156.87155.901,149,500
Mar 18, 2019160.61161.09158.66159.47158.48708,100
Mar 15, 2019159.75161.55159.75160.67159.671,405,800
Mar 14, 2019160.41161.31159.77159.83158.84719,100
Mar 13, 2019159.14160.86159.14160.13159.14826,300
Mar 12, 2019159.09160.24158.88159.19158.20630,100
Mar 11, 2019157.71159.36157.38159.07158.08899,200
Mar 08, 2019157.80158.56156.56157.83156.85515,200
Mar 07, 2019157.13159.25156.83157.11156.13620,900
Mar 06, 2019156.41157.23155.03156.84155.87600,300
Mar 05, 2019157.75159.34156.72156.76155.79719,900
Mar 04, 2019158.07158.29156.28157.97156.99616,700
Mar 01, 2019158.21158.47156.17157.80156.82653,300
Feb 28, 2019157.46158.27156.46158.03157.05837,300
Feb 27, 2019157.25158.18156.52156.80155.83509,400
Feb 26, 2019157.87158.37157.15158.03157.05684,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...