Home > Quotes > CLX > Historical Prices

Clorox Company (The) Historical Stock Prices

CLX 
$86.2
*  
0.38
  negative  
0.44%
Get CLX Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  86.57  86.802  85.50  86.20 908,379
05/20/2013 87.37 87.4 86.5 86.58 609,246
05/17/2013 87.55 87.85 86.595 87.37 952,433
05/16/2013 87.82 87.97 87.201 87.57 633,181
05/15/2013 87.59 88.25 87.12 88.05 1,197,031
05/14/2013 86.48 88.23 86.48 88.11 999,184
05/13/2013 86.05 86.77 85.64 86.22 712,705
05/10/2013 86.21 86.4 85.61 86.15 741,911
05/09/2013 85.94 86.045 85.42 85.73 937,929
05/08/2013 86 86.06 85.41 85.96 770,535
05/07/2013 85.5 86.35 85.38 85.96 950,263
05/06/2013 86.19 86.47 85.15 85.33 788,379
05/03/2013 86.37 86.79 85.34 86.19 1,121,963
05/02/2013 85.03 85.91 84.75 85.84 1,021,996
05/01/2013 83.25 87.51 83.25 85 1,895,471
04/30/2013 86.25 86.77 85.37 86.25 1,553,078
04/29/2013 87.24 87.59 86.1901 86.26 1,081,684
04/26/2013 87.18 87.5 86.38 86.67 949,014
04/25/2013 87.68 87.99 86.81 87.06 1,184,888
04/24/2013 89.03 89.24 87.28 87.42 1,206,171
04/23/2013 89.49 89.9799 88.54 89.48 668,461
04/22/2013 89.06 89.549 88.48 89.25 677,430
04/19/2013 88.78 90.1 88.77 89.53 1,706,226
04/18/2013 88.86 89.1125 88.54 88.84 679,865
04/17/2013 89.32 89.32 87.84 88.51 626,569
04/16/2013 88.16 89.66 87.82 89.53 753,871
04/15/2013 88.41 88.81 87.61 87.61 816,593
04/12/2013 88.45 89.14 88.1 88.76 681,902
04/11/2013 87.69 88.93 87.5101 88.69 933,490
04/10/2013 86.94 87.89 86.83 87.73 547,116
04/09/2013 87.3 87.4399 86.11 86.9 687,661
04/08/2013 86.73 87.37 86.2 87.36 626,191
04/05/2013 86.81 86.99 86.22 86.61 1,039,151
04/04/2013 87.1 87.61 86.4502 87.08 1,042,914
04/03/2013 89.29 89.29 86.8339 87 1,233,895
04/02/2013 88.55 89.33 88.28 89.17 836,131
04/01/2013 88.53 88.55 88 88.13 553,943
03/28/2013 87.38 88.63 87.15 88.53 706,358
03/27/2013 87.19 87.37 86.84 87.32 483,799
03/26/2013 86.5 87.59 86.46 87.54 556,628
03/25/2013 86.7 86.89 85.945 86.38 566,208
03/22/2013 85.63 86.49 85.49 86.46 612,419
03/21/2013 85.37 85.71 85.06 85.36 534,114
03/20/2013 84.69 85.54 84.66 85.46 717,380
03/19/2013 83.91 84.6 83.87 84.48 570,266
03/18/2013 83.7 84.07 83.36 83.92 777,009
03/15/2013 83.59 83.9 83.36 83.72 1,069,203
03/14/2013 83.98 84.65 83.86 83.95 651,803
03/13/2013 84.42 84.6 83.93 83.94 834,879
03/12/2013 84.55 84.75 84.2132 84.35 624,219
03/11/2013 84.26 84.78 84.2 84.5 587,109
03/08/2013 84.41 84.5 83.7105 84.21 773,073
03/07/2013 84.5 84.91 84.0801 84.16 1,076,195
03/06/2013 84.66 85.33 84.6 84.78 742,340
03/05/2013 84.45 84.9 84.24 84.77 694,156
03/04/2013 83.8 84.17 83.26 84.17 816,730
03/01/2013 83.8 84.17 83.21 83.98 953,908
02/28/2013 84.47 84.95 83.97 84.01 1,405,601
02/27/2013 83.43 84.55 83 84.37 951,794
02/26/2013 82.8 83.79 82.49 83.62 1,555,396
02/25/2013 83.25 83.68 82.32 82.32 740,052
02/22/2013 82.37 83.15 82.27 83.13 649,991
02/21/2013 82.19 82.63 81.91 82.37 600,041
02/20/2013 82.4 82.85 82.17 82.44 615,543
02/19/2013 81.75 82.62 81.7 82.54 910,152
02/15/2013 81.59 82.22 81.46 81.75 1,016,490
02/14/2013 81.02 81.5 80.95 81.39 789,268
02/13/2013 80.75 81.31 80.62 81.04 864,242
02/12/2013 80.63 80.74 80.08 80.59 743,291
02/11/2013 80.52 80.74 80.1614 80.5 719,984
02/08/2013 80.78 81.34 80.3 80.73 635,375
02/07/2013 80.61 80.95 80.46 80.84 560,389
02/06/2013 79.76 80.93 79.68 80.91 1,449,555
02/05/2013 80 80.23 79.63 79.99 956,785
02/04/2013 80.86 80.86 79.64 79.72 1,426,773
02/01/2013 79.03 79.48 78.85 79.16 1,030,746
01/31/2013 78.42 78.77 78.02 78.41 1,047,332
01/30/2013 78.82 79.01 78.34 78.68 773,832
01/29/2013 77.83 79 77.7165 78.82 885,192
01/28/2013 77.42 77.95 77.3 77.84 838,594
01/25/2013 77.61 77.8 77.04 77.54 830,255
01/24/2013 77.29 77.78 77.11 77.17 741,067
01/23/2013 77.02 77.22 76.8125 77.11 508,057
01/22/2013 76.76 77.1 76.7235 77.1 538,924
01/18/2013 76.57 76.89 75.95 76.84 836,967
01/17/2013 76.49 76.99 76.22 76.9 655,685
01/16/2013 76.49 76.7 76.19 76.2 765,443
01/15/2013 76.99 76.99 76.44 76.61 670,332
01/14/2013 75.81 76.77 75.59 76.6 2,657,565
01/11/2013 75.47 75.68 75.06 75.68 2,247,891
01/10/2013 74.94 75.48 74.71 75.48 2,545,234
01/09/2013 74.81 75.09 74.63 74.82 532,325
01/08/2013 74.41 74.65 74.2 74.63 575,249
01/07/2013 74.64 74.79 74.17 74.41 708,860
01/04/2013 74.08 74.71 73.92 74.71 899,228
01/03/2013 74.01 74.23 73.67 73.89 778,159
01/02/2013 73.89 74.09 73.5 74.09 1,111,122
12/31/2012 72.53 73.25 72.2 73.22 720,206
12/28/2012 72.87 73.46 72.62 72.66 616,489
12/27/2012 73.13 73.37 72.66 73.09 714,100
12/26/2012 73.66 73.87 72.95 73.1 552,297
12/24/2012 73.99 74.04 73.545 73.63 466,449
12/21/2012 75.24 75.37 74 74.02 1,716,293
12/20/2012 75.61 75.96 75.0355 75.34 626,873
12/19/2012 76.58 76.58 75.495 75.51 922,271
12/18/2012 75.68 76.54 75.34 76.47 1,419,314
12/17/2012 75.38 76.02 75.24 75.6 659,840
12/14/2012 75.23 76.06 75.08 75.4 546,694
12/13/2012 75.99 76.25 75.46 75.52 671,130
12/12/2012 76.25 76.25 75.57 75.75 547,583
12/11/2012 76.18 76.4 75.82 76.07 510,004
12/10/2012 76.18 76.27 75.61 75.94 636,412
12/07/2012 75.82 76.38 75.69 76.27 588,740
12/06/2012 75.54 75.81 75.33 75.79 455,465
12/05/2012 75.5 75.78 75.18 75.62 553,616
12/04/2012 76.04 76.365 75.15 75.51 1,053,422
12/03/2012 76.45 76.74 75.95 76.17 986,191
11/30/2012 75.37 76.46 74.75 76.35 3,722,371
11/29/2012 75.3 75.46 74.92 75.33 865,106
11/28/2012 74.57 75.2 74.41 75.17 695,872
11/27/2012 74.49 74.9567 74.24 74.63 996,895
11/26/2012 74.2 74.86 74.08 74.49 697,151
11/23/2012 74.5 74.67 74.2 74.65 454,528
11/21/2012 74.49 74.66 73.98 74.34 615,721
11/20/2012 74.15 74.5 73.82 74.4 675,619
11/19/2012 74.47 74.92 73.72 74.1 1,488,849
11/16/2012 73.05 74.29 72.75 74.29 1,554,894
11/15/2012 72.695 73.16 72.53 72.67 842,094
11/14/2012 73.48 74 72.67 72.79 620,716
11/13/2012 72.86 73.8696 72.85 73.47 794,787
11/12/2012 72.82 73.34 72.61 73.04 673,559
11/09/2012 72.63 73.33 72.51 72.78 588,921
11/08/2012 73.03 73.3 72.55 72.63 690,102
11/07/2012 73.26 73.56 72.56 73.11 1,103,820
11/06/2012 73 73.69 72.91 73.49 702,316
11/05/2012 73.13 73.61 72.5 72.92 810,137
11/02/2012 73.14 73.54 72.822 73.05 1,289,519
11/01/2012 72.47 73.24 72.08 72.79 1,058,570
10/31/2012 71.21 73.47 71 72.3 1,377,034
10/26/2012 72.89 72.98 71.9 72.1 1,026,118
10/25/2012 73.34 73.745 72.5 72.81 695,158
10/24/2012 73.3 73.64 72.66 72.8 1,074,634
10/23/2012 73.57 73.82 72.841 73.19 856,564
10/22/2012 74.62 74.62 73.44 73.82 803,710
10/19/2012 75.57 75.58 74.6 74.99 1,324,240
10/18/2012 75.45 75.9 75.0265 75.63 524,360
10/17/2012 75 75.54 74.8118 75.44 802,858
10/16/2012 74.5 74.9 74.18 74.86 872,762
10/15/2012 73.91 74.57 73.76 74.33 746,693
10/12/2012 73.75 74.2699 73.6 73.81 591,560
10/11/2012 74.39 74.39 73.78 73.78 698,573
10/10/2012 73.95 74.68 73.78 73.98 940,710
10/09/2012 74.47 74.85 73.58 73.96 1,069,793
10/08/2012 73.92 74.97 73.6 74.35 1,770,012
10/05/2012 73.65 73.8799 73.54 73.74 515,916
10/04/2012 73.22 73.65 73.0574 73.53 555,359
10/03/2012 72.53 73.25 72.44 73 669,775
10/02/2012 72.43 72.78 72.2 72.39 469,960
10/01/2012 72.17 72.72 71.86 72.28 759,541
09/28/2012 71.54 72.08 71.05 72.05 826,106
09/27/2012 72.08 72.18 71.36 71.63 520,928
09/26/2012 71.4 72.92 71.4 72.01 698,708
09/25/2012 71.96 72.31 71.33 71.39 740,969
09/24/2012 71.35 72.15 71.35 71.96 681,006
09/21/2012 71.89 72.18 71.2 71.4 1,159,524
09/20/2012 71.36 72 71.25 71.75 573,022
09/19/2012 71.02 71.86 70.88 71.45 667,889
09/18/2012 70.12 71.189 69.81 70.95 973,057
09/17/2012 70.35 70.51 69.67 70.1 1,942,599
09/14/2012 72.34 72.34 70.45 70.59 992,552
09/13/2012 71.73 71.98 71.2 71.95 834,740
09/12/2012 72.24 72.4 71.55 71.69 632,581
09/11/2012 72.26 72.26 71.89 72.11 561,122
09/10/2012 72.57 72.7308 72.27 72.32 539,183
09/07/2012 73.41 73.43 72.65 72.78 522,831
09/06/2012 73.2 73.45 72.93 73.44 726,043
09/05/2012 72.9 73.1 72.61 72.9 400,830
09/04/2012 72.93 73.21 72.57 72.99 764,541
08/31/2012 72.48 72.83 72.31 72.75 603,846
08/30/2012 72 72.47 71.8 72.3 518,711
08/29/2012 72.06 72.31 71.75 72.09 601,204
08/28/2012 72.31 72.61 72.08 72.19 585,858
08/27/2012 72.3 72.66 72.3 72.36 579,374
08/24/2012 71.82 72.5 71.75 72.31 747,317
08/23/2012 72.14 72.26 71.81 71.97 759,036
08/22/2012 71.96 72.22 71.72 72.06 502,851
08/21/2012 72.34 72.56 72.06 72.1 846,554
08/20/2012 72.28 72.4 71.89 72.31 488,538
08/17/2012 72.12 72.5 71.71 72.39 811,165
08/16/2012 71.91 72.35 71.76 72.21 911,142
08/15/2012 72.36 72.655 71.84 72.07 1,232,525
08/14/2012 71.99 72.75 71.71 72.53 1,164,149
08/13/2012 71.73 71.9 71.55 71.82 473,955
08/10/2012 71.5 72.22 71.26 71.85 687,988
08/09/2012 71.32 71.49 70.92 71.48 549,275
08/08/2012 70.84 71.47 70.74 71.39 640,154
08/07/2012 71.45 71.6 70.515 70.95 1,456,796
08/06/2012 71.94 72.1 71.42 71.48 947,439
08/03/2012 72.88 73.07 71.71 71.76 880,160
08/02/2012 72.16 72.688 71.72 72.22 649,731
08/01/2012 72.72 72.9 71.96 72.16 835,983
07/31/2012 72.96 73.1 72.6 72.71 617,454
07/30/2012 73.07 73.59 72.83 73.04 763,200
07/27/2012 73.1 73.55 72.9181 73.12 946,975
07/26/2012 72.68 72.94 72.54 72.87 771,087
07/25/2012 72.39 72.55 71.73 72.12 614,530
07/24/2012 72.58 72.75 71.95 72.28 531,252
07/23/2012 71.67 72.76 71.5 72.65 814,664
07/20/2012 73.04 73.5897 72.5814 72.74 1,780,812
07/19/2012 73.29 73.65 72.76 73.37 1,039,362
07/18/2012 73.19 73.63 73.01 73.23 527,247
07/17/2012 72.75 73.56 72.5 73.32 719,148
07/16/2012 72.88 73.3 72.6001 72.72 746,763
07/13/2012 72.56 73.49 72.45 73.08 883,245
07/12/2012 72.17 72.68 72.06 72.4 936,520
07/11/2012 72.31 72.53 71.98 72.22 532,269
07/10/2012 72.65 72.73 72.19 72.33 528,281
07/09/2012 72.18 72.35 71.9201 72.24 430,032
07/06/2012 72.27 72.45 71.69 72.18 809,739
07/05/2012 72.6 72.8 72.3 72.55 440,775
07/03/2012 72.26 72.84 72.05 72.67 300,447
07/02/2012 71.68 72.35 71.12 72.31 802,228
06/29/2012 72.22 72.7251 72.09 72.46 854,346
06/28/2012 70.72 71.88 70.72 71.88 967,660
06/27/2012 71.07 71.64 71.01 71.49 650,378
06/26/2012 70.77 71.39 70.62 71.04 745,776
06/25/2012 70.99 71.16 70.3 70.57 678,233
06/22/2012 71.28 71.45 71.053 71.14 834,078
06/21/2012 71.91 72.16 70.94 71.03 747,225
06/20/2012 72.13 72.19 71.33 71.89 1,172,363
06/19/2012 72.66 72.99 72.22 72.23 1,311,775
06/18/2012 72.68 72.86 72.29 72.85 807,024
06/15/2012 73.35 73.54 72.49 72.56 1,650,513
06/14/2012 72.2 73.23 72.14 73.06 1,280,797
06/13/2012 71.72 72.08 71.41 72.02 1,546,321
06/12/2012 71.42 71.82 71.15 71.82 879,446
06/11/2012 71.93 72.02 71.39 71.43 816,067
06/08/2012 71.25 71.94 71.13 71.82 773,021
06/07/2012 71.32 71.5 70.79 71.35 1,286,709
06/06/2012 70.22 71.06 70.06 71.05 1,296,558
06/05/2012 69.86 70.09 69.4 69.96 1,132,438
06/04/2012 69.08 70.07 69.08 69.98 1,640,852
06/01/2012 68.87 69.65 68.83 69.36 2,590,733
05/31/2012 68.72 69.28 68.65 68.8 1,312,047
05/30/2012 69.27 69.6872 68.84 68.84 1,006,372
05/29/2012 69.34 69.83 69.1 69.51 900,951
05/25/2012 69.23 70.07 69.23 69.59 907,465
05/24/2012 69 69.74 68.86 69.19 924,145
05/23/2012 68.38 69.15 68.33 69 1,407,764
05/22/2012 68.37 68.88 68.3 68.41 638,202
05/21/2012 67.9 68.355 67.38 68.29 872,401
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.