$108.64 -0.46 (%) Clorox Co - NYSE

Feb. 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
2/27/2015109.23109.23108.50108.64603,534
2/26/2015109.03109.46108.60109.10547,640
2/25/2015109.37109.48108.89108.99730,094
2/24/2015109.40109.85108.86109.37885,495
2/23/2015109.10109.78108.83109.73695,347
2/20/2015109.26109.40108.38108.94824,025
2/19/2015109.50109.64108.81109.28708,120
2/18/2015108.66109.94108.52109.77720,939
2/17/2015109.00109.37108.27108.86665,327
2/13/2015108.06109.08107.82109.00709,836
2/12/2015107.76108.35107.59108.26736,678
2/11/2015108.10108.49107.31107.94557,000
2/10/2015107.00108.36106.72108.10959,790
2/9/2015106.92107.19106.37106.911,100,409
2/6/2015107.54108.20106.29106.931,250,369
2/5/2015109.43110.11107.57108.051,826,157
2/4/2015111.67112.44108.00109.612,328,829
2/3/2015108.11108.43106.91107.691,921,466
2/2/2015106.63107.88106.00107.83890,775
1/30/2015108.52108.63106.60106.711,672,464
1/29/2015107.69108.84107.23108.651,308,912
1/28/2015108.56108.81106.92107.101,143,844
1/27/2015107.40108.28106.59108.00882,123
1/26/2015107.78108.29107.35108.151,273,618
1/23/2015109.87109.96107.92108.401,646,139
1/22/2015109.13110.16108.51110.111,194,985
1/21/2015108.52109.60107.91108.821,376,332
1/20/2015109.50109.94107.73108.601,440,335
1/16/2015107.21109.23107.21109.08959,086
1/15/2015107.79108.97107.08107.391,173,996
1/14/2015105.68107.02105.46106.95709,737
1/13/2015106.91107.89106.10106.78817,397
1/12/2015106.94107.10105.87106.36919,612
1/9/2015107.25107.53106.19106.62753,871
1/8/2015106.24107.45106.17107.311,647,810
1/7/2015104.47106.54104.34106.121,226,488
1/6/2015104.35105.50103.83104.331,528,120
1/5/2015103.81104.90103.20103.891,310,161
1/2/2015103.96104.22102.95103.87859,419
12/31/2014105.73106.06104.14104.21599,237
12/30/2014105.19105.91105.19105.58500,108
12/29/2014105.25105.98105.15105.46380,136
12/26/2014105.36105.98105.23105.65268,143
12/24/2014106.15106.36105.43105.46365,254
12/23/2014104.68106.23104.14106.08803,039
12/22/2014104.25104.72103.70104.28925,580
12/19/2014104.16104.60103.65104.411,357,151
12/18/2014102.80103.83102.12103.821,040,808
12/17/2014100.56102.11100.12102.001,165,359
12/16/201499.63101.0498.80100.121,189,272
12/15/201499.61100.3199.1099.62704,627
12/12/2014100.24101.3199.4399.471,114,411
12/11/201499.65101.3599.65100.92968,156
12/10/201499.46100.1999.0399.491,092,910
12/9/201499.0199.5898.7199.12981,665
12/8/201499.0099.8898.7099.461,246,398
12/5/201499.6099.7298.3098.861,629,493
12/4/201499.5499.9198.2999.612,177,532
12/3/2014100.38100.4297.8599.182,702,715
12/2/2014101.12101.42100.31100.531,456,918
12/1/2014100.28102.20100.28101.301,100,510
11/28/2014100.47102.29100.40101.62651,571
11/26/201499.5099.9599.3099.90782,305
11/25/201499.3499.9299.1399.781,581,693
11/24/201499.99100.0199.1699.341,234,119
11/21/2014100.71100.8599.5099.711,302,487
11/20/2014100.85100.96100.15100.24797,423
11/19/2014101.00101.00100.20100.80940,952
11/18/2014101.02101.22100.13100.77953,447
11/17/2014100.06101.1399.83101.021,000,434
11/14/2014101.63101.7699.73100.121,291,862
11/13/2014101.90102.24101.59101.91938,234
11/12/2014101.43101.64101.11101.52812,472
11/11/2014101.42101.98100.90101.35968,214
11/10/2014101.00101.69100.58101.67906,522
11/7/2014100.27101.0099.91100.79825,971
11/6/2014101.00101.21100.13100.361,180,377
11/5/2014101.50101.67100.37100.73880,470
11/4/201499.59102.1899.59100.931,241,817
11/3/201499.98100.4798.8699.831,205,088
10/31/2014100.00100.0098.4099.501,092,432
10/30/201498.0898.6397.3498.60898,145
10/29/201497.8698.2397.0197.731,366,660
10/28/201498.6598.9097.5197.801,230,172
10/27/201499.0699.5098.3398.37829,345
10/24/201498.8599.8198.6199.47651,669
10/23/201499.5799.5798.3798.431,090,973
10/22/201498.6999.5398.6999.05822,408
10/21/201497.9899.6097.1598.80907,169
10/20/201496.2097.7896.2097.731,140,743
10/17/201496.5396.6695.7096.301,393,312
10/16/201496.0996.9395.5796.131,154,871
10/15/201496.5997.5495.4997.241,435,352
10/14/201496.0497.1895.2897.031,145,505
10/13/201497.0997.3095.8695.92880,082
10/10/201497.7798.1497.0697.09883,610
10/9/201498.5099.0997.3297.46810,783
10/8/201496.9798.8996.7598.761,342,586
10/7/201496.3097.4696.1696.661,397,908
10/6/201497.0097.0395.9896.38644,910
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center