Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clorox Co (NY: CLX )

146.48 -1.02 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 153.59 153.00 152.97 153.11 1,136,963 +0.37(+0.24%)
Mar 27, 2024 151.33 152.38 151.23 152.74 998,222 +2.81(+1.87%)
Mar 26, 2024 151.53 152.05 149.87 149.93 1,166,178 -0.59(-0.39%)
Mar 25, 2024 150.89 152.74 149.85 150.52 1,265,974 -0.23(-0.15%)
Mar 22, 2024 146.74 151.01 145.70 150.75 2,051,539 +3.09(+2.09%)
Mar 21, 2024 150.00 150.00 146.43 147.66 2,069,428 -2.83(-1.88%)
Mar 20, 2024 153.59 153.79 150.22 150.49 1,372,907 -3.10(-2.02%)
Mar 19, 2024 149.13 153.69 149.13 153.59 1,213,215 +4.74(+3.18%)
Mar 18, 2024 149.80 150.67 148.63 148.85 1,530,788 -1.31(-0.87%)
Mar 15, 2024 150.04 151.32 149.89 150.16 1,903,496 -1.50(-0.99%)
Mar 14, 2024 155.87 156.26 150.88 151.66 1,299,754 -4.94(-3.15%)
Mar 13, 2024 157.46 157.86 156.14 156.60 964,773 -0.43(-0.27%)
Mar 12, 2024 155.44 157.06 155.09 157.03 785,032 +1.49(+0.96%)
Mar 11, 2024 156.00 157.16 154.92 155.54 646,174 -0.12(-0.08%)
Mar 08, 2024 153.99 156.29 153.42 155.66 894,511 +1.89(+1.23%)
Mar 07, 2024 151.37 153.88 151.30 153.77 1,066,705 +3.24(+2.15%)
Mar 06, 2024 149.90 151.44 149.34 150.53 880,663 +0.63(+0.42%)
Mar 05, 2024 151.11 151.46 149.32 149.90 1,126,059 -1.04(-0.69%)
Mar 04, 2024 151.62 152.35 141.48 150.94 1,182,543 -1.14(-0.75%)
Mar 01, 2024 152.21 152.91 150.35 152.08 1,176,795 -1.23(-0.80%)
Feb 29, 2024 153.56 153.99 152.50 153.31 2,744,379 -0.17(-0.11%)
Feb 28, 2024 151.52 153.75 151.45 153.48 789,748 +1.59(+1.05%)
Feb 27, 2024 150.34 152.07 149.68 151.89 903,178 +0.88(+0.58%)
Feb 26, 2024 153.00 153.26 150.97 151.01 1,016,306 -1.83(-1.20%)
Feb 23, 2024 152.81 153.36 152.10 152.84 983,493 +0.24(+0.16%)
Feb 22, 2024 152.04 153.34 150.38 152.60 1,011,197 -0.07(-0.05%)
Feb 21, 2024 153.00 153.84 151.58 152.67 686,474 +0.43(+0.28%)
Feb 20, 2024 152.03 154.10 151.85 152.24 669,333 +1.19(+0.79%)
Feb 16, 2024 152.73 153.06 150.79 151.05 1,071,509 -1.76(-1.15%)
Feb 15, 2024 152.92 153.45 151.74 152.81 727,447 +0.60(+0.39%)
Feb 14, 2024 153.20 153.32 151.11 152.21 866,868 -0.85(-0.56%)
Feb 13, 2024 153.55 154.57 151.59 153.06 884,040 -0.69(-0.45%)
Feb 12, 2024 152.91 154.22 151.32 153.75 1,072,778 +0.55(+0.36%)
Feb 09, 2024 154.16 155.47 152.44 153.20 786,762 -1.02(-0.66%)
Feb 08, 2024 155.46 156.05 153.05 154.22 1,023,702 -1.32(-0.85%)
Feb 07, 2024 156.00 157.16 155.17 155.54 1,479,229 +0.77(+0.50%)
Feb 06, 2024 154.50 155.53 153.00 154.77 1,301,023 +0.35(+0.23%)
Feb 05, 2024 154.61 157.22 154.06 154.42 1,869,094 -1.94(-1.24%)
Feb 02, 2024 158.50 158.89 152.97 156.36 4,184,772 +8.32(+5.62%)
Feb 01, 2024 145.17 148.05 143.95 148.04 1,949,176 +2.79(+1.92%)
Jan 31, 2024 146.35 147.07 144.65 145.25 1,656,329 -0.48(-0.33%)
Jan 30, 2024 144.30 146.08 143.11 145.73 1,316,420 +1.02(+0.70%)
Jan 29, 2024 144.64 145.08 143.56 144.71 1,245,421 +0.03(+0.02%)
Jan 26, 2024 144.68 145.18 143.09 144.68 1,164,474 +0.53(+0.37%)
Jan 25, 2024 139.90 144.21 139.90 144.15 1,280,038 +4.42(+3.16%)
Jan 24, 2024 141.88 142.04 139.05 139.73 1,797,968 -3.76(-2.62%)
Jan 23, 2024 142.55 145.00 142.16 143.49 1,232,838 +1.95(+1.38%)
Jan 22, 2024 141.18 141.74 139.97 141.54 1,300,514 +0.52(+0.37%)
Jan 19, 2024 143.02 143.02 140.09 141.02 1,279,956 -1.12(-0.79%)
Jan 18, 2024 142.07 142.34 140.91 142.15 1,337,379 -0.81(-0.57%)
Jan 17, 2024 142.27 144.21 142.04 142.96 1,333,753 +0.60(+0.42%)
Jan 16, 2024 142.13 142.38 140.80 142.35 1,478,348 +0.26(+0.18%)
Jan 12, 2024 141.86 142.30 141.24 142.09 1,012,116 +0.57(+0.41%)
Jan 11, 2024 140.09 141.68 139.14 141.52 937,722 +1.34(+0.95%)
Jan 10, 2024 140.07 141.09 139.91 140.18 804,690 +0.04(+0.03%)
Jan 09, 2024 140.64 140.89 139.32 140.14 1,031,369 -0.89(-0.63%)
Jan 08, 2024 140.10 141.17 139.89 141.03 1,003,108 +0.93(+0.67%)
Jan 05, 2024 140.11 142.54 139.63 140.10 992,656 -1.15(-0.81%)
Jan 04, 2024 140.33 141.89 139.94 141.25 1,043,592 +0.92(+0.66%)
Jan 03, 2024 143.70 143.81 139.88 140.33 1,171,889 -3.14(-2.19%)
Jan 02, 2024 140.72 143.84 140.42 143.47 1,344,564 +2.08(+1.47%)
Dec 29, 2023 141.05 142.01 140.69 141.39 778,371 +0.52(+0.37%)
Dec 28, 2023 140.46 141.11 139.78 140.87 686,210 +0.37(+0.26%)
Dec 27, 2023 140.65 141.51 139.55 140.50 815,630 -0.26(-0.18%)
Dec 26, 2023 139.89 141.30 139.89 140.76 656,783 +0.09(+0.06%)
Dec 22, 2023 140.71 141.43 138.88 140.67 726,851 +0.69(+0.50%)
Dec 21, 2023 140.66 140.94 138.63 139.97 845,475 +0.56(+0.40%)
Dec 20, 2023 140.03 141.49 139.40 139.42 869,874 -1.90(-1.35%)
Dec 19, 2023 141.48 142.82 140.63 141.32 626,693 -0.26(-0.18%)
Dec 18, 2023 140.85 142.43 140.26 141.58 749,843 +0.86(+0.61%)
Dec 15, 2023 140.70 141.68 140.14 140.72 1,885,450 -0.27(-0.19%)
Dec 14, 2023 144.10 145.32 140.97 140.99 1,462,658 -3.42(-2.37%)
Dec 13, 2023 140.93 144.65 140.08 144.41 928,570 +3.26(+2.31%)
Dec 12, 2023 138.74 141.20 138.14 141.14 872,552 +2.31(+1.66%)
Dec 11, 2023 140.51 140.81 137.59 138.83 1,559,321 -1.53(-1.09%)
Dec 08, 2023 142.24 142.24 140.35 140.36 1,243,882 -2.08(-1.46%)
Dec 07, 2023 141.56 142.55 140.29 142.44 924,152 +1.20(+0.85%)
Dec 06, 2023 140.09 141.89 139.45 141.24 1,184,680 +0.99(+0.71%)
Dec 05, 2023 141.76 141.76 139.68 140.25 1,121,878 -2.35(-1.65%)
Dec 04, 2023 142.28 143.94 142.28 142.60 1,110,663 -0.03(-0.02%)
Dec 01, 2023 142.20 142.80 141.13 142.63 1,269,756 +0.49(+0.34%)
Nov 30, 2023 140.99 142.38 138.88 142.15 1,507,980 +1.00(+0.71%)
Nov 29, 2023 142.44 142.50 140.19 141.14 1,271,751 -1.75(-1.23%)
Nov 28, 2023 140.69 143.28 140.56 142.90 1,310,326 +2.34(+1.66%)
Nov 27, 2023 139.91 140.84 139.41 140.56 1,057,542 +0.56(+0.40%)
Nov 24, 2023 138.82 140.20 138.65 140.00 446,141 +0.67(+0.48%)
Nov 22, 2023 139.81 141.25 138.83 139.33 1,211,650 +1.15(+0.83%)
Nov 21, 2023 136.60 138.96 136.34 138.18 1,529,517 +2.30(+1.69%)
Nov 20, 2023 137.55 137.77 135.38 135.88 1,315,551 -2.12(-1.54%)
Nov 17, 2023 138.14 138.72 137.65 138.00 1,460,098 +0.12(+0.09%)
Nov 16, 2023 136.85 138.65 136.85 137.88 1,633,273 +1.03(+0.75%)
Nov 15, 2023 135.51 137.12 135.44 136.85 1,568,214 +1.47(+1.08%)
Nov 14, 2023 133.05 135.78 132.91 135.38 1,737,307 +2.73(+2.06%)
Nov 13, 2023 130.67 133.58 130.41 132.66 1,893,099 +0.32(+0.24%)
Nov 10, 2023 131.71 133.01 131.39 132.34 2,337,533 +1.13(+0.86%)
Nov 09, 2023 130.99 131.72 129.06 131.21 2,010,009 +0.39(+0.30%)
Nov 08, 2023 131.11 132.42 129.72 130.82 2,147,111 -0.59(-0.45%)
Nov 07, 2023 127.46 132.13 127.21 131.41 3,514,222 +3.49(+2.73%)
Nov 06, 2023 124.41 128.91 124.41 127.92 2,760,733 +3.42(+2.75%)
Nov 03, 2023 123.14 126.15 122.69 124.50 2,440,784 +2.52(+2.07%)
Nov 02, 2023 126.43 126.71 120.74 121.98 4,003,826 +7.57(+6.61%)
Nov 01, 2023 116.03 116.38 113.72 114.41 2,442,790 -2.30(-1.97%)
Oct 31, 2023 116.02 116.78 115.15 116.71 2,195,144 +1.14(+0.99%)
Oct 30, 2023 117.64 117.98 113.94 115.57 2,654,896 -1.37(-1.17%)
Oct 27, 2023 119.97 120.06 116.30 116.94 1,773,508 -3.25(-2.71%)
Oct 26, 2023 120.92 122.02 120.14 120.19 1,263,754 -0.75(-0.62%)
Oct 25, 2023 120.32 121.83 119.15 120.94 1,891,828 +0.35(+0.29%)
Oct 24, 2023 120.06 120.92 119.69 120.60 1,556,260 +0.82(+0.69%)
Oct 23, 2023 120.31 121.37 119.75 119.78 1,152,325 -0.79(-0.66%)
Oct 20, 2023 122.48 122.48 120.19 120.57 1,154,246 -1.17(-0.96%)
Oct 19, 2023 122.66 123.78 121.39 121.74 1,165,805 -0.66(-0.54%)
Oct 18, 2023 122.54 124.26 121.55 122.40 1,291,133 +0.61(+0.50%)
Oct 17, 2023 122.20 123.12 121.09 121.79 1,265,222 -0.90(-0.74%)
Oct 16, 2023 120.57 123.02 120.04 122.69 1,757,550 +2.47(+2.05%)
Oct 13, 2023 118.03 120.67 117.72 120.23 1,260,519 +2.32(+1.97%)
Oct 12, 2023 120.60 121.18 117.34 117.91 1,810,252 -2.23(-1.86%)
Oct 11, 2023 121.64 122.35 119.24 120.14 1,518,620 -1.59(-1.31%)
Oct 10, 2023 121.33 122.67 121.04 121.73 1,588,283 +0.85(+0.71%)
Oct 09, 2023 121.77 123.14 119.69 120.87 2,129,204 -1.86(-1.51%)
Oct 06, 2023 123.14 124.95 120.86 122.73 3,595,626 +0.07(+0.06%)
Oct 05, 2023 123.71 124.55 117.39 122.66 7,733,969 -6.78(-5.23%)
Oct 04, 2023 127.98 129.71 127.84 129.44 1,620,445 +1.55(+1.21%)
Oct 03, 2023 127.84 129.47 127.46 127.89 1,618,666 -0.09(-0.07%)
Oct 02, 2023 129.60 129.79 127.67 127.97 2,178,334 -0.71(-0.55%)
Sep 29, 2023 126.93 129.19 124.98 128.68 2,855,369 +2.40(+1.90%)
Sep 28, 2023 127.21 127.41 126.02 126.28 1,377,053 -0.52(-0.41%)
Sep 27, 2023 128.21 128.50 126.51 126.80 1,526,966 -1.24(-0.97%)
Sep 26, 2023 128.91 129.60 127.90 128.04 1,334,769 -1.62(-1.25%)
Sep 25, 2023 130.09 130.53 129.50 129.66 1,518,501 -0.59(-0.45%)
Sep 22, 2023 132.35 132.85 129.36 130.25 1,647,139 -1.92(-1.46%)
Sep 21, 2023 133.79 134.94 131.87 132.18 1,762,279 -1.81(-1.35%)
Sep 20, 2023 135.46 136.29 133.84 133.98 1,602,582 -1.94(-1.43%)
Sep 19, 2023 138.58 139.42 135.51 135.93 2,566,457 -4.18(-2.98%)
Sep 18, 2023 143.54 143.54 139.74 140.11 2,466,283 -3.44(-2.39%)
Sep 15, 2023 146.16 146.49 143.00 143.54 1,735,275 -3.19(-2.17%)
Sep 14, 2023 144.97 146.87 144.87 146.74 1,103,925 +2.06(+1.43%)
Sep 13, 2023 147.01 147.13 144.29 144.67 1,291,589 -2.21(-1.50%)
Sep 12, 2023 151.67 151.73 146.09 146.88 1,369,937 -4.57(-3.02%)
Sep 11, 2023 152.11 152.59 151.02 151.46 761,650 -0.43(-0.28%)
Sep 08, 2023 153.18 154.05 151.34 151.89 816,613 -1.00(-0.66%)
Sep 07, 2023 151.48 154.14 151.34 152.89 1,025,563 +2.08(+1.38%)
Sep 06, 2023 150.71 151.82 149.83 150.81 887,773 +0.14(+0.09%)
Sep 05, 2023 152.54 153.12 150.38 150.67 1,016,134 -1.75(-1.15%)
Sep 01, 2023 153.70 153.96 151.97 152.42 1,187,965 -1.19(-0.77%)
Aug 31, 2023 153.91 154.57 152.62 153.61 1,119,749 -0.60(-0.39%)
Aug 30, 2023 154.77 155.84 153.93 154.21 878,333 -0.03(-0.02%)
Aug 29, 2023 152.87 154.32 152.07 154.24 984,165 +1.50(+0.98%)
Aug 28, 2023 152.19 153.75 151.94 152.74 836,792 +1.01(+0.67%)
Aug 25, 2023 152.03 152.27 150.43 151.72 760,216 +0.16(+0.10%)
Aug 24, 2023 148.04 152.12 148.01 151.57 1,498,022 +3.33(+2.25%)
Aug 23, 2023 147.84 149.77 147.55 148.24 1,469,425 +0.57(+0.39%)
Aug 22, 2023 147.07 148.22 145.31 147.67 959,524 +0.32(+0.22%)
Aug 21, 2023 149.86 150.11 146.25 147.34 1,410,195 -3.71(-2.46%)
Aug 18, 2023 150.88 151.66 149.24 151.06 1,055,850 -0.31(-0.21%)
Aug 17, 2023 153.81 154.79 151.23 151.37 1,366,096 -2.58(-1.68%)
Aug 16, 2023 155.22 155.61 153.05 153.95 1,062,490 -0.80(-0.51%)
Aug 15, 2023 156.94 156.94 154.43 154.75 1,110,615 -2.51(-1.60%)
Aug 14, 2023 159.19 159.48 156.90 157.26 804,762 -0.81(-0.51%)
Aug 11, 2023 157.94 159.39 157.28 158.07 808,048 +0.49(+0.31%)
Aug 10, 2023 160.75 161.26 157.45 157.57 885,000 -2.38(-1.49%)
Aug 09, 2023 159.26 161.09 159.00 159.95 994,104 +0.81(+0.51%)
Aug 08, 2023 160.56 160.80 158.39 159.15 1,357,390 -0.44(-0.28%)
Aug 07, 2023 160.45 161.21 159.00 159.59 1,330,106 -0.26(-0.16%)
Aug 04, 2023 161.62 161.71 157.68 159.85 2,543,047 -2.07(-1.28%)
Aug 03, 2023 157.84 164.85 157.24 161.92 4,397,828 +13.31(+8.96%)
Aug 02, 2023 147.60 150.27 147.53 148.60 1,356,414 +0.73(+0.49%)
Aug 01, 2023 147.99 149.04 147.41 147.87 1,379,658 +0.23(+0.16%)
Jul 31, 2023 149.71 150.28 147.12 147.64 2,840,184 -2.35(-1.57%)
Jul 28, 2023 148.56 151.28 147.59 149.99 2,112,491 +2.96(+2.02%)
Jul 27, 2023 149.24 149.91 146.68 147.03 1,331,746 -2.76(-1.84%)
Jul 26, 2023 149.12 149.90 148.56 149.78 894,451 +0.65(+0.44%)
Jul 25, 2023 151.59 151.59 148.57 149.13 1,230,883 -2.10(-1.39%)
Jul 24, 2023 151.83 152.08 150.14 151.23 1,107,559 -0.60(-0.40%)
Jul 21, 2023 150.83 152.12 150.50 151.83 936,613 +1.15(+0.76%)
Jul 20, 2023 148.15 150.90 145.93 150.68 1,269,520 -0.14(-0.09%)
Jul 19, 2023 150.71 152.03 150.12 150.82 818,842 +0.70(+0.47%)
Jul 18, 2023 149.25 151.71 149.12 150.12 927,097 +0.50(+0.33%)
Jul 17, 2023 150.21 151.07 149.31 149.62 597,904 -1.02(-0.68%)
Jul 14, 2023 150.53 151.14 149.34 150.64 919,705 +0.00(+0.00%)
Jul 13, 2023 151.07 151.75 149.86 150.64 819,243 -0.76(-0.50%)
Jul 12, 2023 150.47 151.63 148.96 151.40 1,048,576 +0.48(+0.32%)
Jul 11, 2023 152.54 152.72 149.74 150.92 1,408,859 -1.56(-1.02%)
Jul 10, 2023 153.96 155.47 152.38 152.48 811,756 -1.50(-0.97%)
Jul 07, 2023 155.43 155.88 153.72 153.98 892,627 -1.81(-1.16%)
Jul 06, 2023 155.93 156.39 155.00 155.80 803,687 -0.09(-0.06%)
Jul 05, 2023 155.49 156.15 154.59 155.88 1,155,924 -0.39(-0.25%)
Jul 03, 2023 154.71 156.27 153.89 156.27 557,176 +1.27(+0.82%)
Jun 30, 2023 154.26 155.44 153.96 155.01 784,524 +1.10(+0.72%)
Jun 29, 2023 151.74 154.23 150.99 153.91 933,504 +0.94(+0.62%)
Jun 28, 2023 154.42 154.49 152.54 152.96 1,000,201 -2.51(-1.62%)
Jun 27, 2023 153.11 155.70 152.82 155.47 969,694 +2.64(+1.73%)
Jun 26, 2023 152.17 153.00 150.66 152.83 926,513 +0.65(+0.43%)
Jun 23, 2023 153.54 153.74 152.13 152.18 1,579,123 -0.68(-0.45%)
Jun 22, 2023 153.21 153.90 152.34 152.86 725,956 +0.57(+0.38%)
Jun 21, 2023 152.19 153.10 151.34 152.29 833,422 +0.76(+0.50%)
Jun 20, 2023 152.69 153.89 151.52 151.53 974,507 -1.04(-0.68%)
Jun 16, 2023 151.28 153.21 151.16 152.57 1,663,692 +1.54(+1.02%)
Jun 15, 2023 150.78 151.76 149.99 151.03 1,698,689 -11.94(-7.33%)
May 08, 2023 164.45 165.27 161.95 162.97 2,660,746 -2.33(-1.41%)
May 05, 2023 166.24 168.44 164.61 165.30 2,230,615 -1.40(-0.84%)
May 04, 2023 170.98 171.77 166.25 166.70 2,457,638 -4.45(-2.60%)
May 03, 2023 164.75 173.69 163.71 171.16 4,273,298 +7.69(+4.70%)
May 02, 2023 162.80 163.91 161.92 163.47 1,796,323 +0.59(+0.36%)
May 01, 2023 161.61 164.44 161.48 162.88 1,678,719 +1.46(+0.91%)
Apr 28, 2023 162.17 162.99 160.84 161.42 2,417,792 -0.56(-0.34%)
Apr 27, 2023 159.52 162.24 159.41 161.98 1,184,896 +2.68(+1.68%)
Apr 26, 2023 159.05 161.25 158.69 159.30 1,008,892 -1.42(-0.89%)
Apr 25, 2023 160.42 162.17 159.85 160.72 1,113,084 +0.84(+0.52%)
Apr 24, 2023 159.67 160.81 159.20 159.88 1,071,027 -0.04(-0.02%)
Apr 21, 2023 158.83 160.43 158.70 159.92 1,603,612 +2.25(+1.42%)
Apr 20, 2023 156.04 157.81 155.72 157.67 1,084,254 +2.32(+1.49%)
Apr 19, 2023 155.71 155.71 154.54 155.35 642,554 +0.05(+0.03%)
Apr 18, 2023 152.84 155.91 152.56 155.30 1,147,602 +2.27(+1.49%)
Apr 17, 2023 153.53 153.97 152.54 153.03 692,411 -0.09(-0.06%)
Apr 14, 2023 153.11 154.28 152.46 153.12 630,470 -0.70(-0.45%)
Apr 13, 2023 151.88 154.15 150.80 153.81 890,719 +1.66(+1.09%)
Apr 12, 2023 154.19 154.34 151.84 152.15 805,145 -1.82(-1.18%)
Apr 11, 2023 153.28 154.43 152.87 153.97 804,305 +1.13(+0.74%)
Apr 10, 2023 152.11 152.89 151.08 152.84 525,343 +0.17(+0.11%)
Apr 06, 2023 152.71 153.71 151.99 152.66 702,183 +0.33(+0.22%)
Apr 05, 2023 151.65 153.51 150.97 152.33 1,204,819 +1.47(+0.98%)
Apr 04, 2023 152.46 153.06 150.76 150.86 1,125,894 -0.82(-0.54%)
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.