Clorox Co (NY: CLX )

203.05 USD -0.04 (-0.02%)
Streaming Delayed Price Updated: 9:15 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 201.40 203.35 201.25 203.09 699,200 +2.34(+1.17%)
Nov 25, 2020 201.63 202.57 200.00 200.75 1,298,700 +1.21(+0.61%)
Nov 24, 2020 202.31 203.14 199.43 199.54 1,617,668 -2.77(-1.37%)
Nov 23, 2020 202.12 203.23 201.09 202.31 1,563,335 -0.74(-0.36%)
Nov 20, 2020 202.84 204.79 202.72 203.05 1,537,800 +0.58(+0.29%)
Nov 19, 2020 203.69 206.65 201.00 202.47 1,556,677 -2.51(-1.22%)
Nov 18, 2020 208.77 210.25 204.90 204.98 1,909,416 -4.12(-1.97%)
Nov 17, 2020 207.00 209.49 205.66 209.10 1,433,123 +1.43(+0.69%)
Nov 16, 2020 203.00 207.88 202.00 207.67 1,587,854 +0.29(+0.14%)
Nov 13, 2020 207.90 208.89 206.26 207.38 1,545,900 -0.15(-0.07%)
Nov 12, 2020 204.62 207.62 203.01 207.53 1,821,097 +4.94(+2.44%)
Nov 11, 2020 199.27 203.50 197.66 202.59 1,809,751 +4.47(+2.26%)
Nov 10, 2020 197.00 202.20 192.90 198.12 2,426,941 +3.21(+1.65%)
Nov 09, 2020 203.44 209.00 193.26 194.91 4,940,077 -23.17(-10.62%)
Nov 06, 2020 212.46 218.14 212.46 218.08 1,078,300 +5.10(+2.39%)
Nov 05, 2020 215.52 216.18 212.98 212.98 1,079,475 +0.04(+0.02%)
Nov 04, 2020 214.00 218.18 212.70 212.94 1,554,477 +0.69(+0.33%)
Nov 03, 2020 215.99 217.50 210.69 212.25 1,901,727 -3.78(-1.75%)
Nov 02, 2020 215.00 221.84 212.24 216.03 4,060,393 +8.78(+4.24%)
Oct 30, 2020 207.59 211.54 204.88 207.25 2,252,000 -1.48(-0.71%)
Oct 29, 2020 210.33 212.22 207.55 208.73 1,226,718 -1.15(-0.55%)
Oct 28, 2020 213.29 215.24 209.54 209.88 1,118,511 -4.30(-2.01%)
Oct 27, 2020 214.67 217.63 214.02 214.18 1,323,591 +1.45(+0.68%)
Oct 26, 2020 210.81 214.36 209.72 212.73 1,114,518 +1.59(+0.75%)
Oct 23, 2020 209.40 211.59 209.17 211.14 791,700 +1.38(+0.66%)
Oct 22, 2020 209.07 211.49 206.05 209.76 1,272,175 -1.59(-0.75%)
Oct 21, 2020 210.01 213.14 210.00 211.35 1,121,455 +0.74(+0.35%)
Oct 20, 2020 214.40 214.63 210.21 210.61 763,490 -1.89(-0.89%)
Oct 19, 2020 215.45 216.59 212.38 212.50 1,074,356 -2.49(-1.16%)
Oct 16, 2020 216.00 218.42 214.69 214.99 1,373,800 -3.38(-1.55%)
Oct 15, 2020 218.01 220.96 217.03 218.37 859,690 -0.56(-0.26%)
Oct 14, 2020 221.17 222.00 217.84 218.93 909,986 -2.24(-1.01%)
Oct 13, 2020 217.55 223.36 217.29 221.17 1,250,885 +5.75(+2.67%)
Oct 12, 2020 215.63 218.01 214.80 215.42 729,297 +0.63(+0.29%)
Oct 09, 2020 213.05 216.32 213.05 214.79 1,028,200 +1.93(+0.91%)
Oct 08, 2020 215.07 215.79 211.96 212.86 856,753 -2.27(-1.06%)
Oct 07, 2020 211.06 217.50 211.00 215.13 2,038,353 +3.98(+1.88%)
Oct 06, 2020 209.19 212.10 208.65 211.15 996,247 +2.04(+0.98%)
Oct 05, 2020 209.02 210.05 207.82 209.11 1,067,006 -0.11(-0.05%)
Oct 02, 2020 211.68 216.00 208.29 209.22 1,311,300 -2.43(-1.15%)
Oct 01, 2020 209.53 212.35 207.52 211.65 1,157,812 +1.48(+0.70%)
Sep 30, 2020 210.16 211.36 208.03 210.17 1,389,417 -0.24(-0.11%)
Sep 29, 2020 212.72 214.20 210.11 210.41 1,063,821 -1.56(-0.74%)
Sep 28, 2020 212.59 214.25 210.47 211.97 889,298 +0.46(+0.22%)
Sep 25, 2020 215.39 215.39 211.05 211.51 950,000 -2.18(-1.02%)
Sep 24, 2020 211.70 214.59 210.87 213.69 1,121,608 +1.46(+0.69%)
Sep 23, 2020 213.25 213.51 210.08 212.23 1,148,222 -0.15(-0.07%)
Sep 22, 2020 209.69 214.73 208.93 212.38 1,524,018 +3.85(+1.85%)
Sep 21, 2020 208.98 211.15 206.06 208.53 1,095,585 +0.38(+0.18%)
Sep 18, 2020 205.18 208.96 204.61 208.15 1,956,700 +1.30(+0.63%)
Sep 17, 2020 206.67 208.99 204.66 206.85 1,212,470 -0.50(-0.24%)
Sep 16, 2020 209.16 210.95 206.90 207.35 1,514,456 -2.24(-1.07%)
Sep 15, 2020 215.68 216.39 208.68 209.59 2,145,554 -7.87(-3.62%)
Sep 14, 2020 214.49 217.93 213.50 217.46 940,158 +3.46(+1.62%)
Sep 11, 2020 215.48 216.42 212.12 214.00 1,071,800 -0.97(-0.45%)
Sep 10, 2020 219.26 221.59 214.92 214.97 2,553,000 -5.03(-2.29%)
Sep 09, 2020 214.17 221.07 214.17 220.00 1,917,714 +7.00(+3.29%)
Sep 08, 2020 211.63 213.08 207.35 213.00 1,921,821 +0.48(+0.23%)
Sep 04, 2020 215.23 216.29 208.00 212.52 2,012,600 -4.20(-1.94%)
Sep 03, 2020 221.29 223.71 213.79 216.72 1,983,080 -7.02(-3.14%)
Sep 02, 2020 221.00 225.38 220.28 223.74 1,283,567 +3.65(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.