Clorox Company (The) Historical Stock Prices

CLX 
$111.17
*  
0.52
0.47%
Get CLX Alerts
*Delayed - data as of Aug. 31, 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 31-AUG-2014 TO 31-AUG-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  111.31  111.565  110.74  111.17 777,642
08/31/2015 111.31 111.565 110.74 111.17 784,028
08/28/2015 111.06 111.71 110.54 111.69 547,960
08/27/2015 110.92 111.98 109.64 111.43 781,951
08/26/2015 108.91 110.34 107.34 110.07 1,015,043
08/25/2015 111.03 111.8 107.32 107.49 1,272,074
08/24/2015 108.98 111.78 106 109.56 1,754,538
08/21/2015 115.06 115.72 113.89 113.97 1,325,769
08/20/2015 115.74 116.67 115.3 115.72 638,357
08/19/2015 116.64 117 115.71 116.15 813,161
08/18/2015 117.03 117.71 116.81 116.99 468,164
08/17/2015 117.48 117.83 116.51 117.51 448,985
08/14/2015 116.7 117.91 116.265 117.62 611,150
08/13/2015 116.56 117.09 116.11 116.48 1,073,339
08/12/2015 116.88 117.3 115.13 116.83 774,213
08/11/2015 116.5 117.72 116.19 117.67 733,631
08/10/2015 118.38 118.59 116.82 117.05 1,220,596
08/07/2015 119.39 119.75 117.88 118.21 1,282,768
08/06/2015 119.3 119.75 118.5 119.39 959,174
08/05/2015 117.35 119.05 116.86 118.94 1,268,631
08/04/2015 114.99 117.14 114.61 116.85 1,935,319
08/03/2015 111.49 115 110.82 115 1,495,275
07/31/2015 112.48 112.59 111.76 111.94 979,078
07/30/2015 111.37 112.39 110.925 112.03 636,281
07/29/2015 111.33 112.4 111.12 112 688,411
07/28/2015 110.89 111.62 110.63 111.5 582,469
07/27/2015 110 110.88 109.76 110.84 628,173
07/24/2015 110.44 111.1 110.2 110.36 457,133
07/23/2015 110.83 111.215 110.2 110.61 433,370
07/22/2015 110.4 111.065 110.33 110.96 778,626
07/21/2015 110.83 110.85 110.11 110.36 598,454
07/20/2015 109.7 110.69 109.4019 110.61 462,499
07/17/2015 110.72 110.8 110.12 110.44 495,156
07/16/2015 110 111.34 109.635 111.07 794,795
07/15/2015 108.72 109.88 108.64 109.76 623,105
07/14/2015 108.86 109.4 108.26 108.62 867,128
07/13/2015 108.31 108.85 107.9 108.67 707,663
07/10/2015 107.49 108.13 107.44 107.67 450,393
07/09/2015 109.52 109.52 106.74 106.81 508,796
07/08/2015 108.12 108.54 107.3 107.4 670,428
07/07/2015 106.38 108.25 106.05 108.12 807,203
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
04/02/2015 109.72 110.77 109.5 110.2 900,637
04/01/2015 109.82 110.15 109.09 109.93 832,667
03/31/2015 110.34 111.47 110.34 110.39 686,933
03/30/2015 110 111.37 109.48 110.76 666,262
03/27/2015 109.71 110.13 109.26 110.02 537,213
03/26/2015 109.98 110.06 109.19 109.64 756,303
03/25/2015 111.78 112 110.01 110.04 678,331
03/24/2015 111.82 112.6 111.1 111.14 694,212
03/23/2015 111.43 112.65 111.29 111.93 1,041,173
03/20/2015 110.18 112.03 109.94 111.89 2,566,017
03/19/2015 109.58 109.97 109.19 109.59 747,384
03/18/2015 109.22 110.15 107.47 109.84 1,103,800
03/17/2015 109.2 109.36 108.23 109.03 797,058
03/16/2015 109.19 110.15 108.915 109.4 1,114,170
03/13/2015 108.85 109.07 108.04 108.77 747,682
03/12/2015 107.7 109.32 107.47 109.21 733,022
03/11/2015 107.7 108.13 106.53 107.43 961,276
03/10/2015 108.67 109.13 107.79 107.83 676,504
03/09/2015 108.66 109.7 108.39 109.39 685,330
03/06/2015 109.65 109.79 108.43 108.69 849,928
03/05/2015 110 110.36 109.45 110.16 753,130
03/04/2015 110.48 110.65 109.08 109.93 952,139
03/03/2015 109.89 110.86 109.4 110.84 1,125,731
03/02/2015 108.63 110.15 108.51 109.92 899,095
02/27/2015 109.23 109.23 108.5 108.64 603,534
02/26/2015 109.03 109.46 108.6 109.1 547,640
02/25/2015 109.37 109.48 108.89 108.99 730,094
02/24/2015 109.4 109.85 108.86 109.37 885,495
02/23/2015 109.1 109.78 108.83 109.73 695,347
02/20/2015 109.26 109.4 108.38 108.94 824,025
02/19/2015 109.5 109.64 108.81 109.28 708,120
02/18/2015 108.66 109.94 108.5168 109.77 720,939
02/17/2015 109 109.37 108.27 108.86 665,327
02/13/2015 108.06 109.08 107.82 109 709,186
02/12/2015 107.76 108.3497 107.59 108.26 736,678
02/11/2015 108.1 108.49 107.31 107.94 557,000
02/10/2015 107 108.36 106.72 108.1 959,790
02/09/2015 106.92 107.19 106.37 106.91 1,100,409
02/06/2015 107.54 108.2 106.294 106.93 1,241,519
02/05/2015 109.43 110.11 107.57 108.05 1,826,157
02/04/2015 111.67 112.44 108 109.61 2,328,604
02/03/2015 108.11 108.43 106.91 107.69 1,921,466
02/02/2015 106.63 107.88 106 107.83 890,775
01/30/2015 108.52 108.63 106.6 106.71 1,672,264
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
*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?