Canada markets open in 3 hours 52 minutes

The Clorox Company (CLX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.29-2.75 (-2.05%)
At close: 04:00PM EDT
131.25 -0.04 (-0.03%)
Pre-Market: 04:35AM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024133.27133.52131.03131.29131.291,125,000
May 22, 2024133.95134.55133.35134.04134.04788,300
May 21, 2024134.95135.57133.59134.36134.361,600,600
May 20, 2024135.51135.87134.76134.83134.831,099,500
May 17, 2024137.17137.17134.91135.62135.621,300,000
May 16, 2024138.91139.10136.89136.97136.971,414,700
May 15, 2024138.50139.19137.83138.41138.411,288,500
May 14, 2024141.18141.69137.86138.55138.551,263,600
May 13, 2024143.46144.07141.17141.28141.28737,600
May 10, 2024141.30143.71141.30143.35143.351,239,800
May 09, 2024140.74142.07140.32141.56141.56816,400
May 08, 2024141.89142.41140.15140.42140.421,169,200
May 07, 2024140.01141.60139.50141.17141.171,154,400
May 06, 2024138.80139.46137.41139.28139.281,254,200
May 03, 2024139.50139.98138.19138.23138.232,036,200
May 02, 2024139.77141.19138.18139.67139.672,055,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...