Australia markets closed

The Clorox Company (CLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.55+0.35 (+0.24%)
At close: 04:00PM EDT
144.00 +0.45 (+0.31%)
After hours: 07:17PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024142.55143.61141.40143.55143.551,110,500
18 Apr 2024143.02143.44142.31143.20143.20760,100
17 Apr 2024142.48142.91140.71142.34142.34839,200
16 Apr 2024140.80142.88140.72142.48142.481,053,200
15 Apr 2024142.87143.15139.68140.53140.531,100,600
12 Apr 2024144.23144.54141.79141.98141.98702,400
11 Apr 2024145.21146.17143.93144.80144.80850,300
10 Apr 2024143.50144.96142.64144.37144.371,014,500
09 Apr 2024144.34144.64143.08144.02144.021,461,000
08 Apr 2024145.42147.17144.31144.35144.351,074,500
05 Apr 2024145.91146.79144.43145.94145.94740,100
04 Apr 2024147.54147.97146.03146.55146.55977,800
03 Apr 2024148.26148.45145.89146.83146.831,194,500
02 Apr 2024150.00151.05148.41148.71148.711,226,600
01 Apr 2024152.68152.84151.00151.65151.65919,300
28 Mar 2024153.59153.87152.24153.11153.111,137,000
27 Mar 2024151.33152.91151.23152.74152.74998,200
26 Mar 2024151.53152.05149.87149.93149.931,165,800
25 Mar 2024150.89152.74149.85150.52150.521,266,000
22 Mar 2024146.74151.01145.70150.75150.752,051,500
21 Mar 2024150.00150.00146.43147.66147.662,069,400
20 Mar 2024153.59153.79150.22150.49150.491,372,900
19 Mar 2024149.13153.69149.13153.59153.591,213,200
18 Mar 2024149.80150.67148.63148.85148.851,531,000
15 Mar 2024150.04151.32149.89150.16150.161,903,500
14 Mar 2024155.87156.26150.88151.66151.661,299,800
13 Mar 2024157.46157.86156.14156.60156.60964,800
12 Mar 2024155.44157.06155.09157.03157.03785,000
11 Mar 2024156.00157.16154.92155.54155.54646,200
08 Mar 2024153.99156.29153.42155.66155.66894,500
07 Mar 2024151.37153.88151.30153.77153.771,066,700
06 Mar 2024149.90151.44149.34150.53150.53880,700
05 Mar 2024151.11151.46149.32149.90149.901,126,100
04 Mar 2024151.62152.35150.90150.94150.941,172,100
01 Mar 2024152.21152.91150.35152.08152.081,176,800
29 Feb 2024153.56153.99152.50153.31153.312,744,400
28 Feb 2024151.52153.75151.45153.48153.48789,700
27 Feb 2024150.34152.07149.68151.89151.89903,100
26 Feb 2024153.00153.26150.97151.01151.011,016,300
23 Feb 2024152.81153.36152.10152.84152.84983,500
22 Feb 2024152.04153.34150.38152.60152.601,011,200
21 Feb 2024153.00153.84151.58152.67152.67686,500
20 Feb 2024152.03154.10151.85152.24152.24669,300
16 Feb 2024152.73153.07150.79151.05151.051,071,300
15 Feb 2024152.92153.45151.74152.81152.81727,400
14 Feb 2024153.20153.32151.11152.21152.21866,900
13 Feb 2024153.55154.57151.60153.06153.06884,000
12 Feb 2024152.91154.22151.32153.75153.751,073,100
09 Feb 2024154.16155.47152.44153.20153.20786,700
08 Feb 2024155.46156.05153.05154.22154.221,023,700
07 Feb 2024156.00157.16155.17155.54155.541,479,200
06 Feb 2024154.50155.54153.00154.77154.771,301,000
05 Feb 2024154.61157.22154.06154.42154.421,869,100
02 Feb 2024158.50158.89152.97156.36156.364,184,800
01 Feb 2024145.17148.05143.95148.04148.041,955,100
31 Jan 2024146.35147.07144.65145.25145.251,656,300
30 Jan 2024144.30146.08143.11145.73145.731,316,400
29 Jan 2024144.64145.08143.56144.71144.711,245,400
26 Jan 2024144.68145.18143.10144.68144.681,164,500
25 Jan 2024139.90144.21139.90144.15144.151,280,000
24 Jan 2024141.88142.04139.05139.73139.731,798,000
23 Jan 2024142.55145.00142.17143.49143.491,231,300
23 Jan 20241.2 Dividend
22 Jan 2024142.38142.94141.16142.74141.541,290,600
19 Jan 2024144.23144.23141.28142.22141.021,269,000
18 Jan 2024143.27143.54142.10143.35142.141,326,400
17 Jan 2024143.48145.44143.24144.17142.961,322,500
16 Jan 2024143.34143.59141.99143.56142.351,465,900
12 Jan 2024143.06143.51142.44143.30142.101,002,600
11 Jan 2024141.28142.88140.32142.72141.52929,800
10 Jan 2024141.26142.29141.10141.37140.18797,900
09 Jan 2024141.83142.09140.50141.33140.141,022,700
08 Jan 2024141.29142.37141.08142.23141.03994,700
05 Jan 2024141.30143.75140.81141.29140.10984,200
04 Jan 2024141.52143.10141.13142.45141.251,034,800
03 Jan 2024144.92145.03141.07141.52140.331,162,000
02 Jan 2024141.91145.06141.61144.69143.471,332,900
29 Dec 2023142.25143.21141.88142.59141.39771,800
28 Dec 2023141.65142.31140.97142.06140.87680,400
27 Dec 2023141.84142.71140.73141.69140.50808,800
26 Dec 2023141.08142.50141.08141.95140.76651,300
22 Dec 2023141.90142.63140.06141.86140.67720,700
21 Dec 2023141.85142.13139.80141.16139.97838,300
20 Dec 2023141.22142.69140.58140.60139.42862,900
19 Dec 2023142.68144.03141.82142.52141.32621,400
18 Dec 2023142.04143.64141.45142.78141.58744,100
15 Dec 2023141.89142.88141.32141.91140.721,869,600
14 Dec 2023145.32146.55142.17142.18140.981,450,800
13 Dec 2023142.12145.88141.26145.63144.41920,800
12 Dec 2023139.92142.40139.31142.34141.14865,200
11 Dec 2023141.70142.00138.76140.01138.831,546,200
08 Dec 2023143.45143.45141.54141.55140.361,233,400
07 Dec 2023142.76143.76141.48143.65142.44916,400
06 Dec 2023141.28143.09140.63142.44141.241,174,700
05 Dec 2023142.96142.96140.86141.44140.251,112,400
04 Dec 2023143.49145.16143.49143.81142.601,101,300
01 Dec 2023143.41144.01142.33143.84142.631,259,100
30 Nov 2023142.18143.59140.06143.35142.141,495,200
29 Nov 2023143.65143.71141.38142.34141.141,261,100
28 Nov 2023141.88144.50141.75144.11142.901,299,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...