Italia markets open in 2 hours 26 minutes

The Clorox Company (CLX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
139,63-8,24 (-5,57%)
Alla chiusura: 04:00PM EDT
140,46 +0,83 (+0,59%)
Dopo ore: 07:46PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024139,84142,18136,65139,63139,634.389.600
30 apr 2024148,70148,70146,60147,87147,871.784.800
29 apr 2024146,72148,97146,72148,92148,921.659.900
26 apr 2024147,27148,50146,27146,48146,481.191.800
25 apr 2024147,70148,69147,00147,50147,501.147.200
24 apr 2024145,28148,33144,95147,78147,781.102.000
23 apr 2024145,14146,60144,22145,97145,971.443.900
23 apr 20241.2 Dividendo
22 apr 2024144,39145,86142,90145,14143,941.293.900
19 apr 2024142,55143,61141,40143,55142,361.110.500
18 apr 2024143,02143,44142,31143,20142,02760.100
17 apr 2024142,48142,91140,71142,34141,16839.200
16 apr 2024140,80142,88140,72142,48141,301.053.200
15 apr 2024142,87143,15139,68140,53139,371.100.600
12 apr 2024144,23144,54141,79141,98140,81702.400
11 apr 2024145,21146,17143,93144,80143,60850.300
10 apr 2024143,50144,96142,64144,37143,181.014.500
09 apr 2024144,34144,64143,08144,02142,831.461.000
08 apr 2024145,42147,17144,31144,35143,161.074.500
05 apr 2024145,91146,79144,43145,94144,73740.100
04 apr 2024147,54147,97146,03146,55145,34977.800
03 apr 2024148,26148,45145,89146,83145,621.194.500
02 apr 2024150,00151,05148,41148,71147,481.226.600
01 apr 2024152,68152,84151,00151,65150,40919.300
28 mar 2024153,59153,87152,24153,11151,841.137.000
27 mar 2024151,33152,91151,23152,74151,48998.200
26 mar 2024151,53152,05149,87149,93148,691.165.800
25 mar 2024150,89152,74149,85150,52149,281.266.000
22 mar 2024146,74151,01145,70150,75149,502.051.500
21 mar 2024150,00150,00146,43147,66146,442.069.400
20 mar 2024153,59153,79150,22150,49149,251.372.900
19 mar 2024149,13153,69149,13153,59152,321.213.200
18 mar 2024149,80150,67148,63148,85147,621.531.000
15 mar 2024150,04151,32149,89150,16148,921.903.500
14 mar 2024155,87156,26150,88151,66150,411.299.800
13 mar 2024157,46157,86156,14156,60155,31964.800
12 mar 2024155,44157,06155,09157,03155,73785.000
11 mar 2024156,00157,16154,92155,54154,25646.200
08 mar 2024153,99156,29153,42155,66154,37894.500
07 mar 2024151,37153,88151,30153,77152,501.066.700
06 mar 2024149,90151,44149,34150,53149,29880.700
05 mar 2024151,11151,46149,32149,90148,661.126.100
04 mar 2024151,62152,35150,90150,94149,691.172.100
01 mar 2024152,21152,91150,35152,08150,821.176.800
29 feb 2024153,56153,99152,50153,31152,042.744.400
28 feb 2024151,52153,75151,45153,48152,21789.700
27 feb 2024150,34152,07149,68151,89150,63903.100
26 feb 2024153,00153,26150,97151,01149,761.016.300
23 feb 2024152,81153,36152,10152,84151,58983.500
22 feb 2024152,04153,34150,38152,60151,341.011.200
21 feb 2024153,00153,84151,58152,67151,41686.500
20 feb 2024152,03154,10151,85152,24150,98669.300
16 feb 2024152,73153,07150,79151,05149,801.071.300
15 feb 2024152,92153,45151,74152,81151,55727.400
14 feb 2024153,20153,32151,11152,21150,95866.900
13 feb 2024153,55154,57151,60153,06151,79884.000
12 feb 2024152,91154,22151,32153,75152,481.073.100
09 feb 2024154,16155,47152,44153,20151,93786.700
08 feb 2024155,46156,05153,05154,22152,941.023.700
07 feb 2024156,00157,16155,17155,54154,251.479.200
06 feb 2024154,50155,54153,00154,77153,491.301.000
05 feb 2024154,61157,22154,06154,42153,141.869.100
02 feb 2024158,50158,89152,97156,36155,074.184.800
01 feb 2024145,17148,05143,95148,04146,821.955.100
31 gen 2024146,35147,07144,65145,25144,051.656.300
30 gen 2024144,30146,08143,11145,73144,531.316.400
29 gen 2024144,64145,08143,56144,71143,511.245.400
26 gen 2024144,68145,18143,10144,68143,481.164.500
25 gen 2024139,90144,21139,90144,15142,961.280.000
24 gen 2024141,88142,04139,05139,73138,571.798.000
23 gen 2024142,55145,00142,17143,49142,301.231.300
23 gen 20241.2 Dividendo
22 gen 2024142,38142,94141,16142,74140,371.290.600
19 gen 2024144,23144,23141,28142,22139,861.269.000
18 gen 2024143,27143,54142,10143,35140,971.326.400
17 gen 2024143,48145,44143,24144,17141,781.322.500
16 gen 2024143,34143,59141,99143,56141,181.465.900
12 gen 2024143,06143,51142,44143,30140,921.002.600
11 gen 2024141,28142,88140,32142,72140,35929.800
10 gen 2024141,26142,29141,10141,37139,02797.900
09 gen 2024141,83142,09140,50141,33138,981.022.700
08 gen 2024141,29142,37141,08142,23139,87994.700
05 gen 2024141,30143,75140,81141,29138,94984.200
04 gen 2024141,52143,10141,13142,45140,081.034.800
03 gen 2024144,92145,03141,07141,52139,171.162.000
02 gen 2024141,91145,06141,61144,69142,291.332.900
29 dic 2023142,25143,21141,88142,59140,22771.800
28 dic 2023141,65142,31140,97142,06139,70680.400
27 dic 2023141,84142,71140,73141,69139,34808.800
26 dic 2023141,08142,50141,08141,95139,59651.300
22 dic 2023141,90142,63140,06141,86139,50720.700
21 dic 2023141,85142,13139,80141,16138,82838.300
20 dic 2023141,22142,69140,58140,60138,27862.900
19 dic 2023142,68144,03141,82142,52140,15621.400
18 dic 2023142,04143,64141,45142,78140,41744.100
15 dic 2023141,89142,88141,32141,91139,551.869.600
14 dic 2023145,32146,55142,17142,18139,821.450.800
13 dic 2023142,12145,88141,26145,63143,21920.800
12 dic 2023139,92142,40139,31142,34139,98865.200
11 dic 2023141,70142,00138,76140,01137,691.546.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...