Clorox Co (NY: CLX )

208.73 USD -1.15 (-0.55%)
Official Closing Price Updated: 7:54 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 223.94 224.07 217.92 220.09 1,329,917 -3.41(-1.53%)
Aug 31, 2020 217.29 224.35 217.29 223.50 1,675,047 +6.37(+2.93%)
Aug 28, 2020 219.99 220.70 215.62 217.13 1,879,800 -3.56(-1.61%)
Aug 27, 2020 220.18 223.40 219.40 220.69 1,301,334 +0.40(+0.18%)
Aug 26, 2020 218.86 220.78 217.76 220.29 2,533,515 +1.12(+0.51%)
Aug 25, 2020 222.98 223.23 218.73 219.17 2,350,476 -3.96(-1.77%)
Aug 24, 2020 227.33 227.33 221.96 223.13 1,736,609 -3.20(-1.41%)
Aug 21, 2020 228.59 228.59 225.55 226.33 997,900 -1.97(-0.86%)
Aug 20, 2020 228.16 229.23 226.69 228.30 1,146,319 +0.36(+0.16%)
Aug 19, 2020 228.68 229.63 226.24 227.94 732,448 -0.23(-0.10%)
Aug 18, 2020 226.00 229.20 222.39 228.17 1,480,862 +1.39(+0.61%)
Aug 17, 2020 224.25 227.87 224.25 226.78 1,343,661 +2.53(+1.13%)
Aug 14, 2020 223.96 225.48 223.75 224.25 935,300 -0.45(-0.20%)
Aug 13, 2020 226.65 227.64 224.27 224.70 1,054,609 -2.25(-0.99%)
Aug 12, 2020 223.52 228.60 223.26 226.95 1,244,954 +4.65(+2.09%)
Aug 11, 2020 231.84 231.89 221.71 222.30 2,103,981 -11.06(-4.74%)
Aug 10, 2020 237.87 237.94 232.40 233.36 855,100 -4.13(-1.74%)
Aug 07, 2020 235.77 238.23 235.61 237.49 981,500 +1.34(+0.57%)
Aug 06, 2020 236.96 238.22 234.59 236.15 1,826,124 -1.01(-0.43%)
Aug 05, 2020 238.19 239.87 234.32 237.16 1,394,162 -0.58(-0.24%)
Aug 04, 2020 231.90 238.41 231.90 237.74 2,001,168 +5.78(+2.49%)
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.