Clorox Company (The) Historical Stock Prices

CLX 
$106.71
*  
1.94
1.79%
Get CLX Alerts
*Delayed - data as of Jan. 30, 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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  107.79  108.63  106.60  106.71 1,672,464
01/29/2015 107.69 108.84 107.23 108.65 1,308,912
01/28/2015 108.56 108.81 106.92 107.1 1,143,844
01/27/2015 107.4 108.28 106.59 108 880,123
01/26/2015 107.78 108.29 107.345 108.15 1,273,618
01/23/2015 109.87 109.96 107.92 108.4 1,646,139
01/22/2015 109.13 110.16 108.51 110.11 1,194,985
01/21/2015 108.52 109.6 107.91 108.82 1,376,332
01/20/2015 109.5 109.94 107.73 108.6 1,440,335
01/16/2015 107.21 109.23 107.21 109.08 959,086
01/15/2015 107.79 108.97 107.08 107.39 1,173,996
01/14/2015 105.68 107.02 105.46 106.95 709,737
01/13/2015 106.905 107.886 106.1 106.78 817,397
01/12/2015 106.94 107.1 105.865 106.36 919,612
01/09/2015 107.25 107.53 106.19 106.62 753,871
01/08/2015 106.24 107.45 106.17 107.31 1,647,810
01/07/2015 104.47 106.54 104.34 106.12 1,226,488
01/06/2015 104.35 105.5 103.825 104.33 1,528,120
01/05/2015 103.81 104.9 103.2 103.89 1,310,161
01/02/2015 103.96 104.223 102.95 103.87 859,319
12/31/2014 105.73 106.06 104.14 104.21 599,237
12/30/2014 105.19 105.91 105.19 105.58 500,108
12/29/2014 105.25 105.98 105.15 105.46 380,136
12/26/2014 105.36 105.98 105.23 105.65 268,143
12/24/2014 106.15 106.36 105.43 105.46 365,254
12/23/2014 104.68 106.23 104.14 106.08 802,039
12/22/2014 104.25 104.72 103.7 104.28 925,580
12/19/2014 104.16 104.6 103.65 104.41 1,356,615
12/18/2014 102.8 103.83 102.12 103.82 1,035,593
12/17/2014 100.56 102.11 100.115 102 1,165,359
12/16/2014 99.63 101.04 98.8 100.12 1,188,272
12/15/2014 99.61 100.31 99.1 99.62 704,627
12/12/2014 100.24 101.31 99.43 99.47 1,114,351
12/11/2014 99.65 101.35 99.65 100.92 968,156
12/10/2014 99.46 100.19 99.03 99.49 1,092,910
12/09/2014 99.01 99.58 98.71 99.12 981,665
12/08/2014 99 99.88 98.7 99.46 1,246,398
12/05/2014 99.6 99.72 98.3 98.86 1,629,493
12/04/2014 99.54 99.91 98.29 99.61 2,177,532
12/03/2014 100.38 100.42 97.85 99.18 2,702,715
12/02/2014 101.12 101.42 100.31 100.53 1,456,918
12/01/2014 100.28 102.2 100.28 101.3 1,100,510
11/28/2014 100.47 102.29 100.4 101.62 651,571
11/26/2014 99.5 99.95 99.3001 99.9 782,305
11/25/2014 99.34 99.92 99.13 99.78 1,581,693
11/24/2014 99.99 100.01 99.16 99.34 1,234,119
11/21/2014 100.71 100.85 99.5 99.71 1,302,487
11/20/2014 100.85 100.96 100.15 100.24 797,423
11/19/2014 101 101 100.2 100.8 940,952
11/18/2014 101.02 101.22 100.13 100.77 931,767
11/17/2014 100.06 101.125 99.83 101.02 1,000,434
11/14/2014 101.63 101.76 99.725 100.12 1,291,822
11/13/2014 101.9 102.24 101.59 101.91 938,234
11/12/2014 101.43 101.64 101.11 101.52 812,362
11/11/2014 101.42 101.98 100.9 101.35 968,044
11/10/2014 101 101.69 100.58 101.67 904,972
11/07/2014 100.27 101 99.91 100.79 825,971
11/06/2014 101 101.21 100.13 100.36 1,180,207
11/05/2014 101.5 101.67 100.37 100.73 880,470
11/04/2014 99.59 102.18 99.59 100.93 1,241,817
11/03/2014 99.98 100.47 98.86 99.83 1,205,088
10/31/2014 100 100 98.4 99.5 1,092,432
10/30/2014 98.08 98.63 97.34 98.6 898,145
10/29/2014 97.86 98.23 97.01 97.73 1,362,400
10/28/2014 98.65 98.9 97.51 97.8 1,230,172
10/27/2014 99.06 99.5 98.325 98.37 829,345
10/24/2014 98.85 99.81 98.61 99.47 651,669
10/23/2014 99.57 99.57 98.37 98.43 1,090,973
10/22/2014 98.69 99.53 98.69 99.05 822,308
10/21/2014 97.98 99.6 97.15 98.8 907,169
10/20/2014 96.2 97.78 96.2 97.73 1,140,597
10/17/2014 96.53 96.66 95.7 96.3 1,392,908
10/16/2014 96.09 96.93 95.57 96.13 1,154,871
10/15/2014 96.59 97.54 95.49 97.24 1,435,352
10/14/2014 96.04 97.18 95.28 97.03 1,145,505
10/13/2014 97.09 97.3 95.86 95.92 880,058
10/10/2014 97.77 98.14 97.06 97.09 883,610
10/09/2014 98.5 99.09 97.32 97.46 810,780
10/08/2014 96.97 98.89 96.75 98.76 1,342,586
10/07/2014 96.3 97.46 96.16 96.66 1,397,908
10/06/2014 97 97.025 95.9762 96.38 644,910
10/03/2014 96.38 96.71 96.2 96.47 1,375,907
10/02/2014 95.81 96.21 95.28 95.96 1,013,753
10/01/2014 96 96 95.19 95.46 1,297,394
09/30/2014 95.99 96.3 95.75 96.04 1,144,352
09/29/2014 94.97 96.34 94.79 96.27 1,330,230
09/26/2014 95.2 95.9 94.98 95.64 932,782
09/25/2014 95.16 95.73 94.77 95.14 1,210,786
09/24/2014 94.63 95.895 94.6 95.54 1,411,653
09/23/2014 94.51 95.91 94.16 94.85 3,522,913
09/22/2014 94.8 98.31 94.13 97.23 8,851,778
09/19/2014 90.44 90.69 90 90.57 1,090,520
09/18/2014 89.96 90.22 89.37 89.9 545,874
09/17/2014 90.04 90.267 89.4 89.82 690,673
09/16/2014 89.77 90.62 89.01 90.18 685,080
09/15/2014 89.11 89.64 88.99 89.49 480,421
09/12/2014 89.73 89.99 88.71 88.98 1,075,864
09/11/2014 89.94 90.26 89.62 90.08 749,751
09/10/2014 89.5 90.075 89.16 89.94 777,307
09/09/2014 89.05 89.55 88.69 89.5 848,969
09/08/2014 89.43 89.78 89.09 89.29 631,065
09/05/2014 88.97 89.81 88.61 89.81 866,504
09/04/2014 88.74 89.4 88.65 88.81 994,186
09/03/2014 88.66 89.19 88.63 88.74 681,983
09/02/2014 88.65 89.07 88.23 88.66 770,335
08/29/2014 88.81 88.9 88.18 88.6 803,559
08/28/2014 88.85 88.94 88.31 88.65 737,496
08/27/2014 88.94 89.21 88.72 88.88 815,421
08/26/2014 89.06 89.34 88.89 88.94 498,594
08/25/2014 89.49 89.49 88.89 89.06 614,377
08/22/2014 89.42 89.71 89.07 89.21 516,750
08/21/2014 89.03 89.55 88.84 89.42 586,251
08/20/2014 89 89.26 88.65 88.94 482,631
08/19/2014 88.87 89.1 88.62 88.99 678,454
08/18/2014 88.46 89.38 88.46 88.93 585,916
08/15/2014 88.72 88.86 87.92 88.44 940,469
08/14/2014 88.51 88.82 88.13 88.48 577,305
08/13/2014 88.88 88.96 88.2 88.51 547,449
08/12/2014 88.62 89.08 88.33 88.49 640,061
08/11/2014 88.41 89.19 88.25 89.01 1,023,757
08/08/2014 87.16 88.31 87.14 88.25 920,643
08/07/2014 88.1 88.29 87.12 87.24 888,684
08/06/2014 86.49 88.18 86.31 88.11 1,284,600
08/05/2014 86.44 87.21 86.03 86.48 1,207,399
08/04/2014 88.95 88.99 86.31 86.39 2,182,082
08/01/2014 87.29 89.85 87.29 89.2 2,561,325
07/31/2014 87.75 88.09 86.61 86.87 1,487,742
07/30/2014 88.9 89.19 87.81 88.05 1,170,720
07/29/2014 89.62 89.88 88.64 88.67 923,196
07/28/2014 89.42 89.93 89.0301 89.38 710,306
07/25/2014 90.37 90.56 89.34 89.48 735,219
07/24/2014 90.47 90.66 90.26 90.54 737,620
07/23/2014 90.22 90.4869 89.87 90.18 753,155
07/22/2014 90.86 90.955 90.28 90.34 861,954
07/21/2014 91.1 91.16 90.47 90.91 1,132,450
07/18/2014 92 92.27 91.57 92.25 1,094,168
07/17/2014 92.64 92.74 92.03 92.04 659,547
07/16/2014 92.71 92.93 92.46 92.63 710,290
07/15/2014 93.15 93.34 92.27 92.49 1,190,954
07/14/2014 93.06 93.48 92.75 93.13 644,766
07/11/2014 92.89 93.09 92.6 92.77 563,570
07/10/2014 92.34 93.31 92.215 93.03 746,143
07/09/2014 92.24 92.95 92.065 92.81 621,788
07/08/2014 92.25 92.74 92.01 92.07 800,712
07/07/2014 91.78 92.29 91.69 92.12 522,633
07/03/2014 91.83 92.25 91.6 91.9 551,379
07/02/2014 91.35 91.76 91.26 91.71 615,218
07/01/2014 91.16 91.5 90.08 91.26 954,235
06/30/2014 91.51 92.25 91.2 91.4 710,357
06/27/2014 91 91.84 90.84 91.7 651,909
06/26/2014 91.23 91.33 90.53 91.12 758,944
06/25/2014 91.15 91.53 90.93 91.28 606,306
06/24/2014 91.23 91.73 91.01 91.48 600,824
06/23/2014 91.85 91.9899 91.14 91.34 719,163
06/20/2014 92.16 92.23 91.6 91.71 854,506
06/19/2014 91.43 92.145 91.36 92.11 754,551
06/18/2014 90.13 91.33 90.03 91.28 715,946
06/17/2014 90.25 90.67 89.9 90.57 907,236
06/16/2014 89.85 90.6 89.85 90.14 725,222
06/13/2014 90.4 90.73 89.9 90.07 823,212
06/12/2014 91.15 91.21 89.96 90.4 1,053,465
06/11/2014 91.59 91.76 90.43 91.23 1,044,828
06/10/2014 92.85 93.43 91.21 91.69 2,105,864
06/09/2014 89.23 93.05 89.19 92.66 4,826,012
06/06/2014 89.38 89.7 89.18 89.5 536,066
06/05/2014 89.31 89.45 88.78 89.43 635,951
06/04/2014 88.44 89 88.25 88.97 995,666
06/03/2014 88.93 88.98 88.12 88.5 962,156
06/02/2014 89.47 89.7 88.62 88.86 815,425
05/30/2014 89.24 89.83 89.24 89.62 921,075
05/29/2014 88.61 89.52 88.5 89.48 819,270
05/28/2014 88.39 88.8 88.14 88.47 687,968
05/27/2014 88.41 88.5 88.02 88.24 535,121
05/23/2014 88.28 88.62 88.0701 88.33 687,422
05/22/2014 88.36 88.64 87.84 88.06 729,893
05/21/2014 88.51 88.7 87.97 88.59 565,935
05/20/2014 88.36 88.9166 87.93 88.36 787,320
05/19/2014 88.4 88.62 88.08 88.36 623,665
05/16/2014 88.45 88.87 88.19 88.65 659,369
05/15/2014 88.83 89.17 88.24 88.35 866,056
05/14/2014 88.82 89.79 88.82 89.13 1,275,648
05/13/2014 88.45 88.96 88.14 88.93 1,023,070
05/12/2014 88.64 88.64 87.76 88.2 1,422,026
05/09/2014 88.18 88.62 87.93 88.51 1,051,547
05/08/2014 87.74 88.11 87.46 88.01 1,254,645
05/07/2014 87.48 88.27 87.36 87.87 1,358,415
05/06/2014 87.31 88 86.56 87.35 2,246,088
05/05/2014 88.69 88.84 87 87.31 3,502,013
05/02/2014 89.34 90.32 88.34 89.58 1,864,206
05/01/2014 88.69 89.99 87.5 89.4 2,376,029
04/30/2014 91.16 91.56 90.52 90.7 1,837,896
04/29/2014 91.74 92.42 90.94 91.13 1,084,322
04/28/2014 90.17 91.8 90.17 91.57 1,654,704
04/25/2014 89 90.16 88.98 90.03 1,070,430
04/24/2014 89.13 89.53 88.91 89.12 908,135
04/23/2014 89 89.39 88.75 88.99 842,084
04/22/2014 89.94 90.09 88.845 88.97 1,278,259
04/21/2014 90.04 90.38 89.55 90.02 951,358
04/17/2014 90.29 90.91 89.97 90.84 996,037
04/16/2014 90.08 90.875 89.89 90.51 917,996
04/15/2014 89.2 90.05 89.02 89.88 1,175,838
04/14/2014 88.54 89.14 88.49 88.92 883,874
04/11/2014 88.74 89.525 88.12 88.24 1,101,459
04/10/2014 89.32 90.3 88.85 88.87 1,462,143
04/09/2014 89.93 90.43 89.13 89.26 1,486,487
04/08/2014 88.74 89.78 88.39 89.74 1,204,240
04/07/2014 88.6 90.1 88.6 88.79 1,999,016
04/04/2014 88.58 89.1 88.32 88.49 1,037,183
04/03/2014 88.16 88.34 87.63 88.25 1,048,532
04/02/2014 87.72 88.52 87.425 87.89 904,161
04/01/2014 87.98 87.98 86.94 87.91 1,036,096
03/31/2014 88.31 88.49 87.26 88.01 1,406,510
03/28/2014 88.33 88.37 87.855 88.09 904,686
03/27/2014 87.98 90.4 87.8 88.05 1,700,823
03/26/2014 87.55 88.2 87.31 87.9 1,277,419
03/25/2014 88.36 88.3789 87.17 87.25 1,228,275
03/24/2014 87.94 88.56 87.62 88.03 963,573
03/21/2014 87.94 88.57 87.47 87.54 1,532,982
03/20/2014 87.25 87.65 87.03 87.37 561,138
03/19/2014 88.18 88.48 86.98 87.28 582,005
03/18/2014 87.84 88.55 87.81 88.23 618,464
03/17/2014 87.58 88.04 87.51 87.83 578,372
03/14/2014 86.74 87.49 86.63 87.37 1,008,790
03/13/2014 86.98 87.94 86.77 86.82 1,076,469
03/12/2014 86.13 86.91 86.12 86.79 702,619
03/11/2014 86.94 87.23 86.48 86.58 604,035
03/10/2014 86.42 86.87 86.32 86.71 670,506
03/07/2014 86.74 86.95 86.13 86.44 844,823
03/06/2014 86.54 87.13 86.41 86.63 785,026
03/05/2014 87.27 87.41 86.41 86.56 949,517
03/04/2014 86.98 87.65 86.69 87.56 1,390,535
03/03/2014 86.61 86.72 86.06 86.66 1,136,151
02/28/2014 86.8 87.72 86.5 87.28 1,036,017
02/27/2014 86.21 86.908 85.89 86.77 980,096
02/26/2014 87.28 87.4 86.3 86.47 1,059,874
02/25/2014 87.24 87.6 86.7 86.81 1,231,204
02/24/2014 86.83 87.76 86.75 87.06 970,226
02/21/2014 87.28 87.79 86.98 87.01 879,801
02/20/2014 86.99 87.83 86.83 86.95 1,260,189
02/19/2014 87.1 87.57 86.66 86.87 798,417
02/18/2014 88.07 88.115 86.9804 87.35 1,065,060
02/14/2014 86.94 88.57 86.78 88.11 1,010,741
02/13/2014 86.07 87.29 86.07 86.96 761,071
02/12/2014 86.92 87.22 86.34 86.54 786,926
02/11/2014 86.23 87.09 85.95 86.83 1,194,176
02/10/2014 85.44 86.12 85.12 86.12 1,190,659
02/07/2014 85.33 85.68 85.04 85.63 1,017,819
02/06/2014 84.58 85.15 84.17 85.06 1,110,930
02/05/2014 84.62 85.13 83.7 84.56 2,126,813
02/04/2014 86.31 86.9 84.39 85.81 2,647,116
02/03/2014 88.51 88.66 86.067 86.36 2,652,794
01/31/2014 86.63 88.57 86.41 88.27 1,814,452
01/30/2014 88.12 88.14 87.36 87.47 1,076,190
01/29/2014 87.6 87.62 86.34 87.08 1,589,425
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?