The Clorox Company (CXX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| May 02, 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 2 |
| Apr 30, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| Apr 29, 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
| Apr 26, 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
| Apr 25, 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
| Apr 24, 2024 | 136.40 | 137.20 | 136.40 | 137.20 | 137.20 | 200 |
| Apr 23, 2024 | 135.00 | 136.40 | 134.20 | 136.40 | 136.40 | 689 |
| Apr 23, 2024 | 1.2 Dividend | |||||
| Apr 22, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 133.60 | - |
| Apr 19, 2024 | 133.40 | 133.80 | 133.40 | 133.80 | 132.61 | 25 |
| Apr 18, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 132.21 | - |
| Apr 17, 2024 | 134.00 | 134.40 | 134.00 | 134.40 | 133.20 | 76 |
| Apr 16, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.82 | - |
| Apr 15, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 132.21 | - |
| Apr 12, 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.00 | - |
| Apr 11, 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 133.01 | - |
| Apr 10, 2024 | 132.40 | 133.00 | 132.40 | 133.00 | 131.82 | 12 |
| Apr 09, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.42 | - |
| Apr 08, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.20 | - |
| Apr 05, 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.00 | - |
| Apr 04, 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 134.19 | - |
| Apr 03, 2024 | 137.40 | 138.20 | 136.00 | 136.00 | 134.79 | 15 |
| Apr 02, 2024 | 141.00 | 141.00 | 140.20 | 140.20 | 138.95 | 122 |
| Mar 28, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 139.35 | - |
| Mar 27, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 137.17 | - |
| Mar 26, 2024 | 138.40 | 139.20 | 138.40 | 139.20 | 137.96 | 50 |
| Mar 25, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 137.56 | - |
| Mar 22, 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 134.59 | - |
| Mar 21, 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.38 | - |
| Mar 20, 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 140.74 | 5 |
| Mar 19, 2024 | 136.80 | 138.00 | 136.80 | 138.00 | 136.77 | 215 |
| Mar 18, 2024 | 137.80 | 137.80 | 137.40 | 137.40 | 136.18 | 225 |
| Mar 15, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 137.56 | - |
| Mar 14, 2024 | 142.40 | 142.40 | 142.20 | 142.20 | 140.93 | 685 |
| Mar 13, 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 141.93 | - |
| Mar 12, 2024 | 141.80 | 143.40 | 141.80 | 143.40 | 142.12 | 26 |
| Mar 11, 2024 | 142.00 | 142.20 | 142.00 | 142.20 | 140.93 | 47 |
| Mar 08, 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 138.95 | - |
| Mar 07, 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 135.98 | - |
| Mar 06, 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 136.57 | - |
| Mar 05, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 137.56 | - |
| Mar 04, 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 138.36 | - |
| Mar 01, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 140.54 | - |
| Feb 29, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 139.94 | - |
| Feb 28, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.75 | - |
| Feb 27, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 137.56 | - |
| Feb 26, 2024 | 140.80 | 141.20 | 140.80 | 141.20 | 139.94 | 7 |
| Feb 23, 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 139.55 | - |
| Feb 22, 2024 | 141.00 | 141.00 | 140.80 | 140.80 | 139.55 | 80 |
| Feb 21, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 139.35 | - |
| Feb 20, 2024 | 139.60 | 139.80 | 139.60 | 139.80 | 138.56 | 35 |
| Feb 19, 2024 | 140.00 | 140.40 | 140.00 | 140.40 | 139.15 | 4 |
| Feb 16, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 140.34 | - |
| Feb 15, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 140.54 | - |
| Feb 14, 2024 | 142.60 | 142.60 | 141.80 | 141.80 | 140.54 | 81 |
| Feb 13, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 141.13 | - |
| Feb 12, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 140.34 | 32 |
| Feb 09, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 141.53 | - |
| Feb 08, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.72 | - |
| Feb 07, 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 142.32 | - |
| Feb 06, 2024 | 143.40 | 143.40 | 143.00 | 143.00 | 141.73 | 2 |
| Feb 05, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 143.11 | - |
| Feb 02, 2024 | 145.00 | 145.60 | 144.60 | 145.40 | 144.11 | 105 |
| Feb 01, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.20 | - |
| Jan 31, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.20 | - |
| Jan 30, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 132.21 | - |
| Jan 29, 2024 | 133.00 | 133.40 | 133.00 | 133.40 | 132.21 | 60 |
| Jan 26, 2024 | 132.40 | 133.20 | 132.40 | 133.20 | 132.01 | 15 |
| Jan 25, 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 127.26 | - |
| Jan 24, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.82 | - |
| Jan 23, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 128.25 | - |
| Jan 23, 2024 | 1.2 Dividend | |||||
| Jan 22, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 127.85 | - |
| Jan 19, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 129.62 | - |
| Jan 18, 2024 | 132.00 | 132.80 | 132.00 | 132.80 | 130.40 | 20 |
| Jan 17, 2024 | 131.40 | 131.80 | 131.40 | 131.80 | 129.42 | 15 |
| Jan 16, 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 128.44 | - |
| Jan 15, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 127.46 | - |
| Jan 12, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 127.46 | - |
| Jan 11, 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 126.48 | - |
| Jan 10, 2024 | 129.00 | 129.40 | 129.00 | 129.40 | 127.07 | 34 |
| Jan 09, 2024 | 129.60 | 129.60 | 128.80 | 128.80 | 126.48 | 23 |
| Jan 08, 2024 | 128.60 | 128.80 | 128.60 | 128.80 | 126.48 | 20 |
| Jan 05, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 127.66 | - |
| Jan 04, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 127.07 | - |
| Jan 03, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 129.23 | - |
| Jan 02, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 126.87 | - |
| Dec 29, 2023 | 128.20 | 128.20 | 128.00 | 128.00 | 125.69 | - |
| Dec 28, 2023 | 127.20 | 127.20 | 127.20 | 127.20 | 124.91 | - |
| Dec 27, 2023 | 128.40 | 128.40 | 128.40 | 128.40 | 126.08 | - |
| Dec 22, 2023 | 127.80 | 127.80 | 127.80 | 127.80 | 125.49 | - |
| Dec 21, 2023 | 128.80 | 128.80 | 128.80 | 128.80 | 126.48 | - |
| Dec 20, 2023 | 129.80 | 129.80 | 129.80 | 129.80 | 127.46 | - |
| Dec 19, 2023 | 130.40 | 130.40 | 130.40 | 130.40 | 128.05 | - |
| Dec 18, 2023 | 130.40 | 130.40 | 130.40 | 130.40 | 128.05 | 4 |
| Dec 15, 2023 | 129.40 | 129.40 | 129.40 | 129.40 | 127.07 | - |
| Dec 14, 2023 | 133.80 | 133.80 | 133.80 | 133.80 | 131.39 | - |
| Dec 13, 2023 | 131.80 | 131.80 | 131.80 | 131.80 | 129.42 | 15 |
| Dec 12, 2023 | 129.80 | 130.00 | 129.80 | 130.00 | 127.66 | 18 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.