$111.43 +1.36 (%) Clorox Co - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLX historical data

Date Open High Low Close Volume
8/26/2015108.91110.34107.34110.071,015,473
8/25/2015111.03111.80107.32107.491,272,643
8/24/2015108.98111.78106.00109.561,754,642
8/21/2015115.06115.72113.89113.971,325,869
8/20/2015115.74116.67115.30115.72638,357
8/19/2015116.64117.00115.71116.15813,324
8/18/2015117.03117.71116.81116.99468,164
8/17/2015117.48117.83116.51117.51448,985
8/14/2015116.70117.91116.27117.62611,350
8/13/2015116.56117.09116.11116.481,073,339
8/12/2015116.88117.30115.13116.83774,295
8/11/2015116.50117.72116.19117.67733,631
8/10/2015118.38118.59116.82117.051,220,596
8/7/2015119.39119.75117.88118.211,282,768
8/6/2015119.30119.75118.50119.39959,358
8/5/2015117.35119.05116.86118.941,268,631
8/4/2015114.99117.14114.61116.851,937,143
8/3/2015111.49115.00110.82115.001,496,370
7/31/2015112.48112.59111.76111.94979,708
7/30/2015111.37112.39110.93112.03636,281
7/29/2015111.33112.40111.12112.00688,411
7/28/2015110.89111.62110.63111.50582,469
7/27/2015110.00110.88109.76110.84628,173
7/24/2015110.44111.10110.20110.36457,133
7/23/2015110.83111.22110.20110.61433,370
7/22/2015110.40111.07110.33110.96778,626
7/21/2015110.83110.85110.11110.36598,454
7/20/2015109.70110.69109.40110.61463,149
7/17/2015110.72110.80110.12110.44495,286
7/16/2015110.00111.34109.64111.07794,795
7/15/2015108.72109.88108.64109.76623,105
7/14/2015108.86109.40108.26108.62867,128
7/13/2015108.31108.85107.90108.67707,663
7/10/2015107.49108.13107.44107.67450,393
7/9/2015109.52109.52106.74106.81508,796
7/8/2015108.12108.54107.30107.40670,428
7/7/2015106.38108.25106.05108.12807,203
7/6/2015106.08106.58105.45105.941,793,671
7/2/2015106.95107.12105.86106.12580,859
7/1/2015104.30106.95104.26106.861,156,167
6/30/2015105.38105.40103.89104.02722,961
6/29/2015106.45106.88104.49104.54544,257
6/26/2015106.40107.17106.36107.12715,229
6/25/2015106.01106.28105.68106.22598,160
6/24/2015106.79107.06105.94105.94407,970
6/23/2015106.90107.37106.58106.71443,641
6/22/2015106.96107.60106.50107.00541,005
6/19/2015106.57107.26106.32106.75901,253
6/18/2015106.19107.30105.73106.85634,792
6/17/2015105.38106.11105.34105.90398,550
6/16/2015104.51105.45104.35105.28481,659
6/15/2015104.71104.71103.77104.23618,629
6/12/2015105.59105.74104.81104.96544,637
6/11/2015106.64106.74105.49105.77733,100
6/10/2015106.02107.01105.88106.61620,525
6/9/2015105.24106.04104.88105.53860,947
6/8/2015106.00106.34104.91105.34958,816
6/5/2015106.23106.52105.67105.971,055,019
6/4/2015106.76107.77106.52106.65781,263
6/3/2015106.87107.18106.37107.14576,520
6/2/2015107.83107.87106.60106.89637,996
6/1/2015108.08108.27107.04107.91490,302
5/29/2015109.07109.30107.51107.661,459,797
5/28/2015109.26109.88108.51108.93872,821
5/27/2015108.94109.83108.56109.57580,103
5/26/2015109.81109.96108.84108.99582,643
5/22/2015109.69110.23109.47109.79488,020
5/21/2015110.07110.43109.47109.78578,693
5/20/2015110.33111.03109.95110.38640,654
5/19/2015109.51110.50109.11110.39600,054
5/18/2015109.19109.89109.00109.52508,026
5/15/2015108.65109.33108.65109.20533,618
5/14/2015107.75108.69107.40108.47614,692
5/13/2015107.47108.42107.07107.19691,478
5/12/2015106.99107.79106.39107.49693,810
5/11/2015107.34107.90106.95106.95513,974
5/8/2015108.00108.35106.94107.59661,359
5/7/2015106.62107.54106.07107.10857,942
5/6/2015106.03106.53105.43106.481,026,437
5/5/2015106.88107.13105.55105.731,134,477
5/4/2015106.51107.33106.41106.511,006,956
5/1/2015106.97108.50105.95106.191,267,734
4/30/2015107.11107.48105.86106.101,379,748
4/29/2015108.28108.83106.90107.11897,721
4/28/2015108.40108.80107.94108.32669,601
4/27/2015109.28109.45107.59108.30885,075
4/24/2015109.04109.53108.85109.24478,513
4/23/2015108.66109.61108.41109.10543,964
4/22/2015109.40109.50108.29108.89584,589
4/21/2015108.90109.90108.46108.97752,245
4/20/2015109.05109.54108.38108.47638,146
4/17/2015110.15110.24108.76109.26724,010
4/16/2015110.47110.98110.00110.36396,566
4/15/2015110.94111.91110.38110.48522,205
4/14/2015110.64111.45110.36110.99459,583
4/13/2015110.24111.12110.00110.75484,981
4/10/2015110.89111.19110.37110.67569,077
4/9/2015110.61110.98109.89110.89667,754
4/8/2015110.70110.99109.92110.50586,939
4/7/2015111.05112.09110.60110.63610,228
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!