Clorox Company (The) Historical Stock Prices

CLX 
$105.94
*  
0.18
0.17%
Get CLX Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading CLX now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  106.08  106.58  105.45  105.94 1,787,839
07/06/2015 106.08 106.58 105.45 105.94 1,793,671
07/02/2015 106.95 107.12 105.86 106.12 580,859
07/01/2015 104.3 106.95 104.26 106.86 1,156,167
06/30/2015 105.38 105.4 103.89 104.02 722,961
06/29/2015 106.45 106.8826 104.49 104.54 544,247
06/26/2015 106.4 107.17 106.36 107.12 715,229
06/25/2015 106.01 106.28 105.68 106.22 598,160
06/24/2015 106.79 107.06 105.94 105.94 407,970
06/23/2015 106.9 107.37 106.58 106.71 443,641
06/22/2015 106.96 107.6 106.5 107 541,005
06/19/2015 106.57 107.26 106.32 106.75 900,768
06/18/2015 106.19 107.3 105.73 106.85 634,692
06/17/2015 105.38 106.11 105.34 105.9 398,550
06/16/2015 104.51 105.45 104.35 105.28 481,659
06/15/2015 104.71 104.71 103.77 104.23 618,629
06/12/2015 105.59 105.74 104.81 104.96 544,637
06/11/2015 106.64 106.74 105.49 105.77 733,100
06/10/2015 106.02 107.01 105.88 106.61 620,505
06/09/2015 105.24 106.04 104.8801 105.53 860,347
06/08/2015 106 106.34 104.91 105.34 958,816
06/05/2015 106.23 106.518 105.67 105.97 1,055,019
06/04/2015 106.76 107.77 106.52 106.65 781,163
06/03/2015 106.87 107.1799 106.37 107.14 576,520
06/02/2015 107.83 107.87 106.6 106.89 637,996
06/01/2015 108.08 108.27 107.04 107.91 490,302
05/29/2015 109.07 109.298 107.51 107.66 1,459,797
05/28/2015 109.26 109.875 108.51 108.93 872,821
05/27/2015 108.94 109.83 108.56 109.57 580,103
05/26/2015 109.81 109.96 108.84 108.99 582,643
05/22/2015 109.69 110.23 109.47 109.79 488,020
05/21/2015 110.07 110.43 109.47 109.78 578,693
05/20/2015 110.33 111.03 109.95 110.38 640,654
05/19/2015 109.51 110.5 109.11 110.39 600,004
05/18/2015 109.19 109.89 109 109.52 508,026
05/15/2015 108.65 109.325 108.65 109.2 518,499
05/14/2015 107.75 108.69 107.4 108.47 614,692
05/13/2015 107.47 108.42 107.07 107.19 691,478
05/12/2015 106.99 107.79 106.3907 107.49 693,810
05/11/2015 107.34 107.9 106.95 106.95 513,974
05/08/2015 108 108.35 106.94 107.59 661,339
05/07/2015 106.62 107.54 106.0701 107.1 856,334
05/06/2015 106.03 106.53 105.43 106.48 1,026,337
05/05/2015 106.88 107.13 105.55 105.73 1,134,377
05/04/2015 106.51 107.33 106.41 106.51 1,006,956
05/01/2015 106.97 108.5 105.95 106.19 1,265,736
04/30/2015 107.11 107.48 105.86 106.1 1,379,398
04/29/2015 108.28 108.8299 106.9 107.11 897,721
04/28/2015 108.4 108.8 107.94 108.32 669,601
04/27/2015 109.28 109.45 107.5903 108.3 885,075
04/24/2015 109.04 109.53 108.85 109.24 478,466
04/23/2015 108.66 109.61 108.41 109.1 543,909
04/22/2015 109.4 109.495 108.29 108.89 584,319
04/21/2015 108.9 109.9 108.46 108.97 752,245
04/20/2015 109.05 109.54 108.38 108.47 638,146
04/17/2015 110.15 110.24 108.76 109.26 724,010
04/16/2015 110.47 110.98 109.995 110.36 396,566
04/15/2015 110.94 111.91 110.38 110.48 522,205
04/14/2015 110.64 111.45 110.36 110.99 459,583
04/13/2015 110.24 111.12 110 110.75 484,981
04/10/2015 110.89 111.19 110.37 110.67 569,077
04/09/2015 110.61 110.98 109.89 110.89 667,754
04/08/2015 110.7 110.99 109.92 110.5 586,939
04/07/2015 111.05 112.09 110.6 110.63 610,228
04/06/2015 112.4 112.7 110.36 111.37 1,120,867
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?