Canada markets open in 3 hours 35 minutes

The Clorox Company (CLX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
139.63-8.24 (-5.57%)
At close: 04:00PM EDT
140.46 +0.83 (+0.59%)
Pre-Market: 04:09AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024139.84142.18136.65139.63139.634,389,600
Apr 30, 2024148.70148.70146.60147.87147.871,784,800
Apr 29, 2024146.72148.97146.72148.92148.921,659,900
Apr 26, 2024147.27148.50146.27146.48146.481,191,800
Apr 25, 2024147.70148.69147.00147.50147.501,147,200
Apr 24, 2024145.28148.33144.95147.78147.781,102,000
Apr 23, 2024145.14146.60144.22145.97145.971,443,900
Apr 23, 20241.2 Dividend
Apr 22, 2024144.39145.86142.90145.14143.941,293,900
Apr 19, 2024142.55143.61141.40143.55142.361,110,500
Apr 18, 2024143.02143.44142.31143.20142.02760,100
Apr 17, 2024142.48142.91140.71142.34141.16839,200
Apr 16, 2024140.80142.88140.72142.48141.301,053,200
Apr 15, 2024142.87143.15139.68140.53139.371,100,600
Apr 12, 2024144.23144.54141.79141.98140.81702,400
Apr 11, 2024145.21146.17143.93144.80143.60850,300
Apr 10, 2024143.50144.96142.64144.37143.181,014,500
Apr 09, 2024144.34144.64143.08144.02142.831,461,000
Apr 08, 2024145.42147.17144.31144.35143.161,074,500
Apr 05, 2024145.91146.79144.43145.94144.73740,100
Apr 04, 2024147.54147.97146.03146.55145.34977,800
Apr 03, 2024148.26148.45145.89146.83145.621,194,500
Apr 02, 2024150.00151.05148.41148.71147.481,226,600
Apr 01, 2024152.68152.84151.00151.65150.40919,300
Mar 28, 2024153.59153.87152.24153.11151.841,137,000
Mar 27, 2024151.33152.91151.23152.74151.48998,200
Mar 26, 2024151.53152.05149.87149.93148.691,165,800
Mar 25, 2024150.89152.74149.85150.52149.281,266,000
Mar 22, 2024146.74151.01145.70150.75149.502,051,500
Mar 21, 2024150.00150.00146.43147.66146.442,069,400
Mar 20, 2024153.59153.79150.22150.49149.251,372,900
Mar 19, 2024149.13153.69149.13153.59152.321,213,200
Mar 18, 2024149.80150.67148.63148.85147.621,531,000
Mar 15, 2024150.04151.32149.89150.16148.921,903,500
Mar 14, 2024155.87156.26150.88151.66150.411,299,800
Mar 13, 2024157.46157.86156.14156.60155.31964,800
Mar 12, 2024155.44157.06155.09157.03155.73785,000
Mar 11, 2024156.00157.16154.92155.54154.25646,200
Mar 08, 2024153.99156.29153.42155.66154.37894,500
Mar 07, 2024151.37153.88151.30153.77152.501,066,700
Mar 06, 2024149.90151.44149.34150.53149.29880,700
Mar 05, 2024151.11151.46149.32149.90148.661,126,100
Mar 04, 2024151.62152.35150.90150.94149.691,172,100
Mar 01, 2024152.21152.91150.35152.08150.821,176,800
Feb 29, 2024153.56153.99152.50153.31152.042,744,400
Feb 28, 2024151.52153.75151.45153.48152.21789,700
Feb 27, 2024150.34152.07149.68151.89150.63903,100
Feb 26, 2024153.00153.26150.97151.01149.761,016,300
Feb 23, 2024152.81153.36152.10152.84151.58983,500
Feb 22, 2024152.04153.34150.38152.60151.341,011,200
Feb 21, 2024153.00153.84151.58152.67151.41686,500
Feb 20, 2024152.03154.10151.85152.24150.98669,300
Feb 16, 2024152.73153.07150.79151.05149.801,071,300
Feb 15, 2024152.92153.45151.74152.81151.55727,400
Feb 14, 2024153.20153.32151.11152.21150.95866,900
Feb 13, 2024153.55154.57151.60153.06151.79884,000
Feb 12, 2024152.91154.22151.32153.75152.481,073,100
Feb 09, 2024154.16155.47152.44153.20151.93786,700
Feb 08, 2024155.46156.05153.05154.22152.941,023,700
Feb 07, 2024156.00157.16155.17155.54154.251,479,200
Feb 06, 2024154.50155.54153.00154.77153.491,301,000
Feb 05, 2024154.61157.22154.06154.42153.141,869,100
Feb 02, 2024158.50158.89152.97156.36155.074,184,800
Feb 01, 2024145.17148.05143.95148.04146.821,955,100
Jan 31, 2024146.35147.07144.65145.25144.051,656,300
Jan 30, 2024144.30146.08143.11145.73144.531,316,400
Jan 29, 2024144.64145.08143.56144.71143.511,245,400
Jan 26, 2024144.68145.18143.10144.68143.481,164,500
Jan 25, 2024139.90144.21139.90144.15142.961,280,000
Jan 24, 2024141.88142.04139.05139.73138.571,798,000
Jan 23, 2024142.55145.00142.17143.49142.301,231,300
Jan 23, 20241.2 Dividend
Jan 22, 2024142.38142.94141.16142.74140.371,290,600
Jan 19, 2024144.23144.23141.28142.22139.861,269,000
Jan 18, 2024143.27143.54142.10143.35140.971,326,400
Jan 17, 2024143.48145.44143.24144.17141.781,322,500
Jan 16, 2024143.34143.59141.99143.56141.181,465,900
Jan 12, 2024143.06143.51142.44143.30140.921,002,600
Jan 11, 2024141.28142.88140.32142.72140.35929,800
Jan 10, 2024141.26142.29141.10141.37139.02797,900
Jan 09, 2024141.83142.09140.50141.33138.981,022,700
Jan 08, 2024141.29142.37141.08142.23139.87994,700
Jan 05, 2024141.30143.75140.81141.29138.94984,200
Jan 04, 2024141.52143.10141.13142.45140.081,034,800
Jan 03, 2024144.92145.03141.07141.52139.171,162,000
Jan 02, 2024141.91145.06141.61144.69142.291,332,900
Dec 29, 2023142.25143.21141.88142.59140.22771,800
Dec 28, 2023141.65142.31140.97142.06139.70680,400
Dec 27, 2023141.84142.71140.73141.69139.34808,800
Dec 26, 2023141.08142.50141.08141.95139.59651,300
Dec 22, 2023141.90142.63140.06141.86139.50720,700
Dec 21, 2023141.85142.13139.80141.16138.82838,300
Dec 20, 2023141.22142.69140.58140.60138.27862,900
Dec 19, 2023142.68144.03141.82142.52140.15621,400
Dec 18, 2023142.04143.64141.45142.78140.41744,100
Dec 15, 2023141.89142.88141.32141.91139.551,869,600
Dec 14, 2023145.32146.55142.17142.18139.821,450,800
Dec 13, 2023142.12145.88141.26145.63143.21920,800
Dec 12, 2023139.92142.40139.31142.34139.98865,200
Dec 11, 2023141.70142.00138.76140.01137.691,546,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...