Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	143.91	144.62	142.24	142.83	1,684,445	-0.47(-0.33%)
Jan 30, 2024	141.89	143.64	140.72	143.30	1,338,766	+1.00(+0.70%)
Jan 29, 2024	142.23	142.66	141.16	142.29	1,266,562	+0.03(+0.02%)
Jan 26, 2024	142.26	142.75	140.71	142.26	1,184,241	+0.52(+0.37%)
Jan 25, 2024	137.56	141.80	137.56	141.74	1,301,766	+4.35(+3.16%)
Jan 24, 2024	139.51	139.67	136.73	137.40	1,828,488	-3.70(-2.62%)
Jan 23, 2024	140.17	142.58	139.79	141.09	1,253,765	+1.92(+1.38%)
Jan 22, 2024	138.83	139.37	137.63	139.18	1,322,590	+0.51(+0.37%)
Jan 19, 2024	140.63	140.63	137.75	138.67	1,301,683	-1.10(-0.79%)
Jan 18, 2024	139.69	139.96	138.55	139.77	1,360,081	-0.80(-0.57%)
Jan 17, 2024	139.90	141.81	139.66	140.57	1,356,394	+0.59(+0.43%)
Jan 16, 2024	139.76	140.01	138.45	139.98	1,503,443	+0.25(+0.18%)
Jan 12, 2024	139.49	139.93	138.88	139.72	1,029,297	+0.57(+0.41%)
Jan 11, 2024	137.75	139.31	136.82	139.16	953,640	+1.32(+0.95%)
Jan 10, 2024	137.73	138.74	137.58	137.84	818,350	+0.04(+0.03%)
Jan 09, 2024	138.29	138.54	136.99	137.80	1,048,877	-0.88(-0.63%)
Jan 08, 2024	137.76	138.82	137.56	138.68	1,020,135	+0.92(+0.66%)
Jan 05, 2024	137.77	140.16	137.30	137.76	1,009,506	-1.13(-0.81%)
Jan 04, 2024	137.99	139.52	137.60	138.90	1,061,307	+0.91(+0.66%)
Jan 03, 2024	141.30	141.41	137.55	137.99	1,191,782	-3.09(-2.19%)
Jan 02, 2024	138.37	141.44	138.08	141.08	1,367,388	+2.05(+1.47%)
Dec 29, 2023	138.70	139.64	138.34	139.03	791,584	+0.52(+0.37%)
Dec 28, 2023	138.12	138.76	137.45	138.51	697,859	+0.36(+0.26%)
Dec 27, 2023	138.30	139.15	137.22	138.15	829,476	-0.25(-0.18%)
Dec 26, 2023	137.56	138.94	137.56	138.41	667,932	+0.09(+0.06%)
Dec 22, 2023	138.36	139.06	136.56	138.32	739,189	+0.68(+0.50%)
Dec 21, 2023	138.31	138.58	136.31	137.64	859,827	+0.55(+0.40%)
Dec 20, 2023	137.69	139.13	137.07	137.09	884,641	-1.87(-1.35%)
Dec 19, 2023	139.12	140.44	138.28	138.96	637,331	-0.25(-0.18%)
Dec 18, 2023	138.50	140.06	137.92	139.22	762,572	+0.85(+0.61%)
Dec 15, 2023	138.35	139.31	137.80	138.37	1,917,456	-0.26(-0.19%)
Dec 14, 2023	141.69	142.89	138.62	138.63	1,487,487	-3.36(-2.37%)
Dec 13, 2023	138.57	142.24	137.74	142.00	944,332	+3.21(+2.31%)
Dec 12, 2023	136.43	138.85	135.83	138.79	887,364	+2.27(+1.66%)
Dec 11, 2023	138.16	138.46	135.30	136.52	1,585,790	-1.50(-1.09%)
Dec 08, 2023	139.87	139.87	138.01	138.02	1,264,997	-2.05(-1.46%)
Dec 07, 2023	139.20	140.17	137.95	140.06	939,839	+1.18(+0.85%)
Dec 06, 2023	137.75	139.52	137.12	138.88	1,204,790	+0.97(+0.71%)
Dec 05, 2023	139.39	139.39	137.34	137.91	1,140,922	-2.31(-1.65%)
Dec 04, 2023	139.91	141.54	139.91	140.22	1,129,516	-0.03(-0.02%)
Dec 01, 2023	139.83	140.42	138.78	140.25	1,291,310	+0.48(+0.34%)
Nov 30, 2023	138.63	140.01	136.56	139.77	1,533,578	+0.98(+0.71%)
Nov 29, 2023	140.06	140.12	137.85	138.79	1,293,339	-1.73(-1.23%)
Nov 28, 2023	138.34	140.89	138.21	140.51	1,332,569	+2.30(+1.66%)
Nov 27, 2023	137.58	138.49	137.09	138.21	1,075,494	+0.55(+0.40%)
Nov 24, 2023	136.51	137.86	136.34	137.67	453,714	+0.66(+0.48%)
Nov 22, 2023	137.48	138.90	136.52	137.00	1,232,218	+1.13(+0.83%)
Nov 21, 2023	134.32	136.64	134.07	135.87	1,555,481	+2.26(+1.69%)
Nov 20, 2023	135.26	135.47	133.12	133.61	1,337,883	-2.09(-1.54%)
Nov 17, 2023	135.83	136.41	135.35	135.70	1,484,884	+0.12(+0.09%)
Nov 16, 2023	134.57	136.33	134.57	135.58	1,660,998	+1.01(+0.75%)
Nov 15, 2023	133.25	134.83	133.18	134.57	1,594,835	+1.44(+1.08%)
Nov 14, 2023	130.83	133.51	130.69	133.12	1,766,798	+2.68(+2.06%)
Nov 13, 2023	128.49	131.35	128.24	130.44	1,925,234	+0.31(+0.24%)
Nov 10, 2023	129.51	130.79	129.19	130.13	2,377,213	+1.11(+0.86%)
Nov 09, 2023	128.80	129.53	126.90	129.02	2,044,129	+0.38(+0.30%)
Nov 08, 2023	128.92	130.21	127.56	128.64	2,183,558	-0.58(-0.45%)
Nov 07, 2023	125.33	129.92	125.09	129.21	3,573,876	+3.43(+2.73%)
Nov 06, 2023	122.33	126.75	122.33	125.78	2,807,596	+3.36(+2.75%)
Nov 03, 2023	121.08	124.05	120.64	122.42	2,482,216	+2.48(+2.06%)
Nov 02, 2023	124.32	124.60	118.72	119.94	4,071,791	+7.44(+6.61%)
Nov 01, 2023	114.09	114.44	111.82	112.50	2,484,256	-2.26(-1.97%)
Oct 31, 2023	114.08	114.83	113.23	114.76	2,232,407	+1.12(+0.99%)
Oct 30, 2023	115.68	116.01	112.04	113.64	2,699,963	-1.35(-1.17%)
Oct 27, 2023	117.97	118.06	114.36	114.99	1,803,614	-3.20(-2.71%)
Oct 26, 2023	118.90	119.98	118.14	118.19	1,285,206	-0.74(-0.62%)
Oct 25, 2023	118.31	119.80	117.16	118.93	1,923,942	+0.34(+0.29%)
Oct 24, 2023	118.06	118.91	117.70	118.58	1,582,677	+0.81(+0.69%)
Oct 23, 2023	118.31	119.34	117.75	117.78	1,171,886	-0.78(-0.66%)
Oct 20, 2023	120.44	120.44	118.18	118.56	1,173,839	-1.15(-0.96%)
Oct 19, 2023	120.61	121.71	119.37	119.71	1,185,594	-0.65(-0.54%)
Oct 18, 2023	120.50	122.19	119.52	120.35	1,313,050	+0.60(+0.50%)
Oct 17, 2023	120.16	121.06	119.07	119.75	1,286,700	-0.89(-0.74%)
Oct 16, 2023	118.56	120.96	118.04	120.64	1,787,384	+2.42(+2.05%)
Oct 13, 2023	116.06	118.65	115.76	118.22	1,281,916	+2.28(+1.96%)
Oct 12, 2023	118.59	119.16	115.38	115.94	1,840,981	-2.19(-1.86%)
Oct 11, 2023	119.61	120.31	117.25	118.13	1,544,399	-1.56(-1.31%)
Oct 10, 2023	119.30	120.62	119.02	119.70	1,615,245	+0.84(+0.71%)
Oct 09, 2023	119.73	121.09	117.69	118.86	2,165,348	-1.82(-1.51%)
Oct 06, 2023	121.09	122.86	118.85	120.68	3,656,662	+0.07(+0.06%)
Oct 05, 2023	121.65	122.47	115.43	120.61	7,865,254	-6.66(-5.23%)
Oct 04, 2023	125.85	127.55	125.71	127.28	1,647,952	+1.53(+1.21%)
Oct 03, 2023	125.71	127.30	125.33	125.75	1,646,143	-0.09(-0.07%)
Oct 02, 2023	127.44	127.62	125.54	125.84	2,215,312	-0.69(-0.55%)
Sep 29, 2023	124.81	127.03	122.90	126.53	2,903,839	+2.36(+1.90%)
Sep 28, 2023	125.08	125.28	123.92	124.18	1,400,429	-0.51(-0.41%)
Sep 27, 2023	126.07	126.36	124.40	124.69	1,552,886	-1.22(-0.97%)
Sep 26, 2023	126.76	127.44	125.77	125.90	1,357,427	-1.59(-1.25%)
Sep 25, 2023	127.92	128.36	127.34	127.50	1,544,278	-0.58(-0.45%)
Sep 22, 2023	130.14	130.63	127.20	128.08	1,675,100	-1.89(-1.46%)
Sep 21, 2023	131.56	132.69	129.67	129.97	1,792,194	-1.78(-1.35%)
Sep 20, 2023	133.19	134.02	131.61	131.75	1,629,786	-1.91(-1.43%)
Sep 19, 2023	136.26	137.09	133.25	133.66	2,610,023	-4.11(-2.99%)
Sep 18, 2023	141.15	141.15	137.41	137.77	2,508,148	-3.38(-2.39%)
Sep 15, 2023	143.72	144.04	140.61	141.15	1,764,731	-3.14(-2.17%)
Sep 14, 2023	142.55	144.42	142.45	144.29	1,122,664	+2.03(+1.43%)
Sep 13, 2023	144.56	144.67	141.88	142.26	1,313,514	-2.17(-1.50%)
Sep 12, 2023	149.14	149.20	143.65	144.43	1,393,192	-4.50(-3.02%)
Sep 11, 2023	149.57	150.04	148.50	148.93	774,579	-0.42(-0.28%)
Sep 08, 2023	150.62	151.48	148.81	149.35	830,475	-0.99(-0.66%)
Sep 07, 2023	148.95	151.57	148.81	150.34	1,042,972	+2.05(+1.38%)
Sep 06, 2023	148.20	149.29	147.33	148.29	902,843	+0.14(+0.09%)
Sep 05, 2023	149.99	150.56	147.87	148.16	1,033,383	-1.72(-1.15%)
Sep 01, 2023	151.13	151.39	149.43	149.88	1,208,131	-1.17(-0.77%)
Aug 31, 2023	151.34	151.99	150.07	151.04	1,138,757	-0.59(-0.39%)
Aug 30, 2023	152.18	153.24	151.36	151.63	893,243	-0.03(-0.02%)
Aug 29, 2023	150.32	151.74	149.53	151.66	1,000,871	+1.48(+0.98%)
Aug 28, 2023	149.65	151.19	149.40	150.19	850,996	+0.99(+0.67%)
Aug 25, 2023	149.49	149.73	147.92	149.19	773,121	+0.15(+0.10%)
Aug 24, 2023	145.57	149.58	145.54	149.04	1,523,451	+3.27(+2.25%)
Aug 23, 2023	145.37	147.27	145.09	145.76	1,494,368	+0.56(+0.39%)
Aug 22, 2023	144.62	145.74	142.89	145.20	975,811	+0.32(+0.22%)
Aug 21, 2023	147.36	147.61	143.81	144.88	1,434,133	-3.65(-2.46%)
Aug 18, 2023	148.36	149.13	146.75	148.53	1,073,773	-0.31(-0.21%)
Aug 17, 2023	151.25	152.21	148.70	148.84	1,389,286	-2.54(-1.68%)
Aug 16, 2023	152.63	153.01	150.50	151.38	1,080,525	-0.78(-0.51%)
Aug 15, 2023	154.32	154.32	151.86	152.16	1,129,467	-2.47(-1.60%)
Aug 14, 2023	156.53	156.82	154.28	154.64	818,423	-0.79(-0.51%)
Aug 11, 2023	155.30	156.73	154.66	155.43	821,764	+0.48(+0.31%)
Aug 10, 2023	158.06	158.56	154.82	154.94	900,023	-2.34(-1.49%)
Aug 09, 2023	156.61	158.41	156.34	157.28	1,010,979	+0.79(+0.51%)
Aug 08, 2023	157.88	158.11	155.75	156.49	1,380,432	-0.43(-0.28%)
Aug 07, 2023	157.77	158.51	156.35	156.92	1,352,684	-0.26(-0.16%)
Aug 04, 2023	158.93	159.01	155.05	157.18	2,586,215	-2.03(-1.28%)
Aug 03, 2023	155.21	162.10	154.62	159.22	4,472,481	+13.09(+8.96%)
Aug 02, 2023	145.14	147.76	145.07	146.12	1,379,439	+0.72(+0.49%)
Aug 01, 2023	145.52	146.56	144.95	145.41	1,403,078	+0.23(+0.16%)
Jul 31, 2023	147.21	147.77	144.67	145.18	2,888,397	-2.31(-1.57%)
Jul 28, 2023	146.08	148.75	145.13	147.48	2,148,351	+2.91(+2.01%)
Jul 27, 2023	146.75	147.41	144.23	144.57	1,354,353	-2.71(-1.84%)
Jul 26, 2023	146.63	147.40	146.08	147.28	909,634	+0.64(+0.44%)
Jul 25, 2023	149.06	149.06	146.09	146.64	1,251,777	-2.06(-1.39%)
Jul 24, 2023	149.30	149.54	147.64	148.70	1,126,359	-0.59(-0.40%)
Jul 21, 2023	148.31	149.58	147.99	149.30	952,512	+1.13(+0.76%)
Jul 20, 2023	145.67	148.38	143.50	148.16	1,291,071	-0.13(-0.09%)
Jul 19, 2023	148.19	149.50	147.62	148.30	832,742	+0.69(+0.47%)
Jul 18, 2023	146.76	149.18	146.63	147.61	942,834	+0.49(+0.33%)
Jul 17, 2023	147.71	148.55	146.81	147.12	608,054	-1.01(-0.68%)
Jul 14, 2023	148.02	148.62	146.85	148.13	935,317	+0.00(+0.00%)
Jul 13, 2023	148.55	149.22	147.36	148.13	833,150	-0.75(-0.50%)
Jul 12, 2023	147.95	149.10	146.47	148.87	1,066,376	+0.47(+0.32%)
Jul 11, 2023	150.00	150.17	147.25	148.40	1,432,774	-1.53(-1.02%)
Jul 10, 2023	151.38	152.88	149.83	149.94	825,536	-1.48(-0.97%)
Jul 07, 2023	152.83	153.27	151.16	151.41	907,779	-1.78(-1.16%)
Jul 06, 2023	153.33	153.78	152.41	153.20	817,330	-0.09(-0.06%)
Jul 05, 2023	152.89	153.54	152.01	153.28	1,175,546	-0.38(-0.25%)
Jul 03, 2023	152.12	153.67	151.32	153.67	566,634	+1.25(+0.82%)
Jun 30, 2023	151.68	152.84	151.38	152.42	797,842	+1.08(+0.72%)
Jun 29, 2023	149.21	151.65	148.47	151.34	949,350	+0.93(+0.62%)
Jun 28, 2023	151.84	151.91	149.99	150.41	1,017,180	-2.47(-1.62%)
Jun 27, 2023	150.55	153.10	150.27	152.88	986,154	+2.60(+1.73%)
Jun 26, 2023	149.63	150.45	148.15	150.28	942,240	+0.64(+0.43%)
Jun 23, 2023	150.98	151.17	149.59	149.64	1,605,929	-0.67(-0.45%)
Jun 22, 2023	150.66	151.33	149.79	150.31	738,280	+0.57(+0.38%)
Jun 21, 2023	149.65	150.55	148.82	149.75	847,570	+0.75(+0.50%)
Jun 20, 2023	150.14	151.32	148.99	149.00	991,049	-1.03(-0.68%)
Jun 16, 2023	148.76	150.66	148.63	150.02	1,691,934	+1.51(+1.02%)
Jun 15, 2023	148.26	149.23	147.48	148.51	1,727,524	-11.74(-7.33%)
May 08, 2023	161.71	162.51	159.24	160.25	2,705,913	-2.29(-1.41%)
May 05, 2023	163.46	165.63	161.86	162.54	2,268,479	-1.38(-0.84%)
May 04, 2023	168.13	168.90	163.48	163.92	2,499,357	-4.38(-2.60%)
May 03, 2023	162.00	170.79	160.98	168.30	4,345,838	+7.56(+4.70%)
May 02, 2023	160.09	161.17	159.22	160.74	1,826,816	+0.58(+0.36%)
May 01, 2023	158.91	161.69	158.79	160.16	1,707,216	+1.44(+0.91%)
Apr 28, 2023	159.46	160.26	158.16	158.73	2,458,834	-0.55(-0.34%)
Apr 27, 2023	156.86	159.54	156.75	159.27	1,205,009	+2.63(+1.68%)
Apr 26, 2023	156.40	158.56	156.04	156.64	1,026,018	-1.40(-0.89%)
Apr 25, 2023	157.74	159.46	157.18	158.04	1,131,978	+0.82(+0.52%)
Apr 24, 2023	157.00	158.12	156.55	157.21	1,089,207	-0.04(-0.02%)
Apr 21, 2023	156.18	157.75	156.05	157.25	1,630,834	+2.21(+1.42%)
Apr 20, 2023	153.43	155.18	153.12	155.04	1,102,659	+2.28(+1.49%)
Apr 19, 2023	153.11	153.11	151.96	152.76	653,462	+0.05(+0.03%)
Apr 18, 2023	150.28	153.31	150.02	152.71	1,167,083	+2.24(+1.49%)
Apr 17, 2023	150.97	151.40	149.99	150.47	704,164	-0.09(-0.06%)
Apr 14, 2023	150.55	151.70	149.91	150.56	641,172	-0.69(-0.45%)
Apr 13, 2023	149.34	151.58	148.29	151.25	905,839	+1.64(+1.09%)
Apr 12, 2023	151.62	151.77	149.31	149.61	818,812	-1.79(-1.18%)
Apr 11, 2023	150.72	151.85	150.31	151.40	817,958	+1.11(+0.74%)
Apr 10, 2023	149.57	150.34	148.56	150.28	534,261	+0.17(+0.11%)
Apr 06, 2023	150.16	151.14	149.46	150.11	714,103	+0.32(+0.22%)
Apr 05, 2023	149.11	150.95	148.45	149.79	1,225,271	+1.45(+0.97%)
Apr 04, 2023	149.91	150.50	148.25	148.34	1,145,006	-0.81(-0.54%)
Apr 03, 2023	150.24	150.33	148.15	149.15	1,931,891	-1.42(-0.94%)
Mar 31, 2023	147.59	150.66	147.42	150.57	1,106,285	+3.62(+2.46%)
Mar 30, 2023	147.95	148.02	146.64	146.95	1,539,052	-1.01(-0.68%)
Mar 29, 2023	149.36	149.49	147.63	147.96	1,468,202	-1.04(-0.70%)
Mar 28, 2023	150.63	151.05	148.60	149.00	1,067,715	-1.11(-0.74%)
Mar 27, 2023	150.33	151.29	149.87	150.11	888,947	+0.25(+0.16%)
Mar 24, 2023	148.12	150.01	147.13	149.87	778,898	+2.75(+1.87%)
Mar 23, 2023	146.97	148.14	146.41	147.12	689,723	-0.03(-0.02%)
Mar 22, 2023	149.48	149.94	147.15	147.15	835,672	-1.99(-1.33%)
Mar 21, 2023	148.49	149.47	148.10	149.13	1,117,761	+0.27(+0.18%)
Mar 20, 2023	146.93	149.23	146.66	148.87	1,006,788	+2.34(+1.60%)
Mar 17, 2023	147.54	147.90	145.64	146.53	2,097,043	-0.83(-0.56%)
Mar 16, 2023	148.53	149.23	146.91	147.35	1,125,559	-1.41(-0.95%)
Mar 15, 2023	145.87	148.78	145.58	148.76	1,187,773	+2.43(+1.66%)
Mar 14, 2023	144.10	146.54	143.87	146.34	1,060,645	+2.39(+1.66%)
Mar 13, 2023	143.22	146.44	142.55	143.95	1,147,897	+1.09(+0.77%)
Mar 10, 2023	142.68	143.91	141.47	142.85	1,048,145	+0.73(+0.52%)
Mar 09, 2023	144.72	144.72	141.71	142.12	1,061,584	-1.76(-1.22%)
Mar 08, 2023	144.65	144.85	142.85	143.88	1,300,699	-0.63(-0.43%)
Mar 07, 2023	145.01	146.29	144.01	144.51	1,522,428	-0.15(-0.11%)
Mar 06, 2023	147.72	148.37	144.48	144.66	1,802,509	-3.62(-2.44%)
Mar 03, 2023	149.25	149.25	147.86	148.28	889,317	-0.62(-0.42%)
Mar 02, 2023	147.32	149.27	147.04	148.90	867,985	+1.70(+1.16%)
Mar 01, 2023	147.13	147.87	145.46	147.19	1,039,707	-0.71(-0.48%)
Feb 28, 2023	146.89	148.75	146.78	147.91	1,287,996	+0.36(+0.25%)
Feb 27, 2023	146.81	148.26	146.64	147.54	820,846	+0.98(+0.67%)
Feb 24, 2023	145.00	147.07	145.00	146.56	1,141,948	+0.72(+0.50%)
Feb 23, 2023	146.84	147.90	145.27	145.84	729,735	-1.13(-0.77%)
Feb 22, 2023	147.36	148.89	146.91	146.97	1,121,457	+0.04(+0.03%)
Feb 21, 2023	145.26	147.47	145.15	146.94	1,200,783	+0.75(+0.51%)
Feb 17, 2023	145.26	146.43	144.53	146.18	1,094,044	+0.91(+0.63%)
Feb 16, 2023	144.81	145.91	144.04	145.27	835,709	-1.01(-0.69%)
Feb 15, 2023	144.81	146.46	143.82	146.28	1,092,211	+1.01(+0.69%)
Feb 14, 2023	145.58	146.16	144.00	145.27	1,065,683	-0.21(-0.14%)
Feb 13, 2023	143.37	145.57	143.22	145.48	931,823	+2.26(+1.58%)
Feb 10, 2023	142.81	143.76	142.27	143.22	1,266,628	+0.40(+0.28%)
Feb 09, 2023	143.69	144.85	142.67	142.81	1,140,424	-0.80(-0.56%)
Feb 08, 2023	143.63	144.99	143.32	143.61	1,219,180	-0.72(-0.50%)
Feb 07, 2023	144.19	145.38	143.28	144.34	1,712,256	-0.84(-0.58%)
Feb 06, 2023	146.94	148.44	143.75	145.18	2,278,810	-2.09(-1.42%)
Feb 03, 2023	145.58	150.12	141.08	147.27	5,439,156	+13.10(+9.77%)
Feb 02, 2023	136.04	136.70	132.95	134.17	2,002,196	-3.24(-2.36%)

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.

Clorox Co (NY: CLX )

Historical Prices

Sections

Services

Follow Us