Canada markets open in 8 hours 20 minutes

The Clorox Company (CLX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
164.69-1.26 (-0.76%)
At close: 04:00PM EDT
164.65 -0.04 (-0.02%)
After hours: 07:39PM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 2024164.74165.96164.43164.69164.69820,700
Sept 16, 2024167.50169.09165.45165.95165.95870,200
Sept 13, 2024164.92166.49164.69166.27166.271,036,600
Sept 12, 2024163.31165.06162.13164.97164.97872,700
Sept 11, 2024166.36166.36162.28163.99163.991,029,700
Sept 10, 2024165.19167.75164.45166.97166.971,123,900
Sept 09, 2024164.16166.46163.58165.20165.201,409,300
Sept 06, 2024165.02166.49164.58164.75164.751,567,600
Sept 05, 2024164.50165.71163.58164.82164.821,790,900
Sept 04, 2024161.00164.40160.40164.18164.181,492,900
Sept 03, 2024159.92162.67159.59161.12161.121,691,400
Aug 30, 2024157.26159.05157.26158.31158.311,252,400
Aug 29, 2024155.95157.91154.79157.26157.26919,900
Aug 28, 2024157.20157.67154.79155.44155.441,376,700
Aug 27, 2024155.22157.10154.44156.49156.49937,500
Aug 26, 2024153.12155.22152.82155.12155.121,316,500
Aug 23, 2024151.00153.50150.68153.06153.06943,900
Aug 22, 2024151.33151.73150.66151.12151.121,102,600
Aug 21, 2024151.99152.46150.15150.62150.62845,200
Aug 20, 2024149.08151.83148.79151.34151.341,565,300
Aug 19, 2024145.65149.48145.65149.18149.181,511,900
Aug 16, 2024145.81146.77145.33145.40145.40926,100
Aug 15, 2024145.00146.00143.25145.93145.931,183,300
Aug 14, 2024142.48144.84141.85144.52144.52836,000
Aug 14, 20241.22 Dividend
Aug 13, 2024142.02143.71141.08143.63142.411,056,900
Aug 12, 2024142.56142.83140.95141.79140.591,043,900
Aug 09, 2024143.58143.98141.29143.03141.821,101,000
Aug 08, 2024143.25145.21142.86144.33143.10871,100
Aug 07, 2024143.23146.82143.23143.80142.581,457,600
Aug 06, 2024142.96144.10141.62143.23142.011,973,700
Aug 05, 2024143.92145.58141.88142.67141.462,074,500
Aug 02, 2024142.00145.00138.85144.09142.872,901,900
Aug 01, 2024132.60135.17130.95134.14133.002,627,200
Jul 31, 2024132.51133.11130.54131.93130.811,764,400
Jul 30, 2024131.90132.34129.19131.73130.611,516,400
Jul 29, 2024134.42135.12132.12133.89132.751,584,600
Jul 26, 2024134.06135.30133.46134.61133.471,452,800
Jul 25, 2024133.14135.38132.99133.35132.221,083,500
Jul 24, 2024132.66133.76131.56132.80131.67767,600
Jul 23, 2024132.38132.89131.33132.56131.431,075,300
Jul 22, 2024135.50135.84130.37133.03131.901,498,500
Jul 19, 2024137.66137.66134.65135.14133.99827,000
Jul 18, 2024136.98138.80136.17136.31135.15906,300
Jul 17, 2024136.06137.59135.82137.20136.031,170,300
Jul 16, 2024134.13136.35134.11135.86134.711,012,700
Jul 15, 2024136.03136.23134.06134.15133.01931,500
Jul 12, 2024135.55137.29135.55136.40135.24734,700
Jul 11, 2024135.00136.07134.25134.84133.691,053,100
Jul 10, 2024131.80134.75131.77134.68133.541,190,100
Jul 09, 2024132.12132.27131.37131.85130.731,109,900
Jul 08, 2024133.30133.72131.75132.85131.721,105,000
Jul 05, 2024132.46133.42131.10133.22132.091,029,200
Jul 03, 2024133.55134.23132.39132.46131.33548,500
Jul 02, 2024134.46134.70133.25133.55132.42903,100
Jul 01, 2024136.98137.63133.80134.24133.10890,000
Jun 28, 2024136.16137.17135.93136.47135.311,667,400
Jun 27, 2024135.11137.29134.82136.60135.44979,500
Jun 26, 2024133.30136.41133.13135.29134.141,187,100
Jun 25, 2024137.00137.31134.04134.37133.231,025,800
Jun 24, 2024135.80137.86135.43136.12134.961,452,300
Jun 21, 2024136.32137.48135.46136.64135.484,436,400
Jun 20, 2024138.10138.78135.43135.74134.591,873,700
Jun 18, 2024137.90138.88136.73138.63137.451,155,300
Jun 17, 2024133.22138.54133.22137.96136.791,944,600
Jun 14, 2024132.23133.85131.40133.70132.56638,300
Jun 13, 2024131.40133.37130.91132.81131.68999,600
Jun 12, 2024132.55132.55130.53130.95129.84976,300
Jun 11, 2024131.53132.40129.76132.22131.10736,300
Jun 10, 2024131.87132.17129.91131.72130.601,029,700
Jun 07, 2024132.24134.00132.24132.97131.841,147,400
Jun 06, 2024131.50133.07131.33132.44131.32775,200
Jun 05, 2024132.20132.33130.84131.84130.72812,100
Jun 04, 2024131.51133.32131.03132.45131.321,015,200
Jun 03, 2024131.07133.08130.49131.10129.991,050,600
May 31, 2024129.14131.63128.79131.56130.441,858,700
May 30, 2024128.63129.19127.77129.02127.92964,500
May 29, 2024128.33128.74127.60128.21127.121,386,200
May 28, 2024131.01131.50128.55128.87127.781,254,500
May 24, 2024131.68131.96130.85131.53130.41805,700
May 23, 2024133.27133.52131.03131.29130.171,125,000
May 22, 2024133.95134.55133.35134.04132.90788,300
May 21, 2024134.95135.57133.59134.36133.221,600,600
May 20, 2024135.51135.87134.76134.83133.681,099,500
May 17, 2024137.17137.17134.91135.62134.471,300,000
May 16, 2024138.91139.10136.89136.97135.811,414,700
May 15, 2024138.50139.19137.83138.41137.231,288,500
May 14, 2024141.18141.69137.86138.55137.371,263,600
May 13, 2024143.46144.07141.17141.28140.08737,600
May 10, 2024141.30143.71141.30143.35142.131,239,800
May 09, 2024140.74142.07140.32141.56140.36816,400
May 08, 2024141.89142.41140.15140.42139.231,169,200
May 07, 2024140.01141.60139.50141.17139.971,154,400
May 06, 2024138.80139.46137.41139.28138.101,254,200
May 03, 2024139.50139.98138.19138.23137.062,036,200
May 02, 2024139.77141.19138.18139.67138.482,055,400
May 01, 2024139.84142.18136.65139.63138.444,389,600
Apr 30, 2024148.70148.70146.60147.87146.611,784,800
Apr 29, 2024146.72148.97146.72148.92147.661,659,900
Apr 26, 2024147.27148.50146.27146.48145.241,191,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...