Clorox Company CLX
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$80,77-0,25 (-0,30 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $81,01 | -0,72 % | $82,44 | $82,51 | $80,84 | 2,76M |
| 2026-09-29 | $81,60 | +0,22 % | $81,19 | $81,99 | $80,97 | 2,70M |
| 2026-09-28 | $81,42 | -2,84 % | $82,80 | $83,32 | $80,84 | 3,20M |
| 2026-09-25 | $83,80 | +2,44 % | $82,19 | $84,12 | $81,60 | 2,63M |
| 2026-09-24 | $81,80 | -2,55 % | $84,28 | $84,51 | $81,73 | 3,06M |
| 2026-09-23 | $83,94 | -3,68 % | $86,82 | $87,32 | $83,83 | 2,28M |
| 2026-09-22 | $87,15 | +2,67 % | $86,99 | $87,66 | $86,50 | 3,32M |
| 2026-09-21 | $84,88 | +2,14 % | $83,54 | $85,65 | $82,51 | 4,12M |
| 2026-09-18 | $83,10 | -2,24 % | $84,07 | $84,71 | $83,09 | 5,11M |
| 2026-09-17 | $85,00 | +0,16 % | $85,86 | $86,15 | $83,76 | 3,93M |
| 2026-09-16 | $84,86 | -2,64 % | $87,08 | $87,35 | $84,79 | 3,43M |
| 2026-09-15 | $87,16 | -2,41 % | $89,05 | $89,30 | $87,07 | 2,52M |
| 2026-09-14 | $89,31 | +1,77 % | $88,76 | $89,92 | $88,54 | 2,28M |
| 2026-09-11 | $87,76 | -1,14 % | $89,50 | $89,74 | $85,72 | 6,21M |
| 2026-09-10 | $88,77 | -0,95 % | $89,35 | $89,67 | $88,44 | 2,70M |
| 2026-09-09 | $89,62 | -2,16 % | $91,00 | $91,00 | $89,14 | 2,78M |
| 2026-09-08 | $91,60 | -1,57 % | $92,81 | $93,85 | $91,60 | 2,75M |
| 2026-09-04 | $93,06 | -1,30 % | $93,75 | $94,18 | $92,63 | 2,22M |
| 2026-09-03 | $94,29 | +0,02 % | $94,20 | $95,04 | $93,24 | 2,33M |
| 2026-09-02 | $94,27 | -0,74 % | $95,51 | $96,59 | $93,95 | 2,59M |
| 2026-09-01 | $94,97 | -2,77 % | $97,62 | $98,85 | $94,89 | 3,36M |
| 2026-08-31 | $97,68 | -4,73 % | $102,17 | $102,17 | $96,77 | 13,46M |
| 2026-08-28 | $102,53 | -1,06 % | $104,02 | $104,85 | $102,25 | 1,87M |
| 2026-08-27 | $103,63 | -0,58 % | $103,00 | $104,92 | $102,37 | 1,48M |
| 2026-08-26 | $104,23 | -0,67 % | $105,08 | $106,23 | $104,10 | 1,52M |
| 2026-08-25 | $104,93 | -2,09 % | $106,20 | $106,43 | $104,39 | 1,68M |
| 2026-08-24 | $107,17 | +0,45 % | $107,18 | $109,42 | $107,02 | 1,82M |
| 2026-08-21 | $106,69 | +0,61 % | $106,11 | $107,32 | $104,82 | 2,15M |
| 2026-08-20 | $106,04 | -1,72 % | $106,80 | $108,95 | $105,80 | 2,02M |
| 2026-08-19 | $107,90 | +2,23 % | $106,44 | $108,68 | $106,41 | 2,35M |
| 2026-08-18 | $105,55 | -0,37 % | $106,62 | $107,85 | $105,33 | 2,36M |
| 2026-08-17 | $105,94 | +0,23 % | $105,00 | $107,10 | $104,30 | 2,52M |
| 2026-08-14 | $105,70 | -0,79 % | $106,23 | $106,53 | $104,67 | 1,94M |
| 2026-08-13 | $106,54 | +0,74 % | $106,13 | $107,45 | $104,45 | 3,85M |
| 2026-08-12 | $105,76 | -2,30 % | $106,00 | $107,02 | $105,34 | 2,01M |
| 2026-08-11 | $108,25 | +0,51 % | $106,70 | $108,60 | $106,44 | 2,55M |
| 2026-08-10 | $107,70 | +2,43 % | $104,84 | $108,06 | $104,15 | 3,55M |
| 2026-08-07 | $105,15 | -0,43 % | $105,93 | $107,09 | $104,77 | 2,04M |
| 2026-08-06 | $105,60 | -0,23 % | $106,26 | $107,69 | $105,18 | 2,01M |
| 2026-08-05 | $105,84 | +1,12 % | $105,32 | $106,10 | $102,79 | 3,28M |
| 2026-08-04 | $104,67 | +6,52 % | $98,02 | $104,84 | $98,02 | 5,29M |
| 2026-08-03 | $98,26 | +2,86 % | $97,32 | $99,80 | $96,58 | 3,98M |
| 2026-07-31 | $95,53 | -1,24 % | $95,65 | $96,27 | $94,20 | 3,16M |
| 2026-07-30 | $96,73 | -2,91 % | $98,02 | $98,24 | $96,12 | 2,28M |
| 2026-07-29 | $99,63 | -0,69 % | $98,33 | $100,45 | $97,19 | 2,35M |
| 2026-07-28 | $100,32 | +2,99 % | $98,35 | $101,37 | $97,80 | 2,84M |
| 2026-07-27 | $97,41 | +1,95 % | $96,49 | $97,80 | $95,74 | 2,13M |
| 2026-07-24 | $95,55 | +1,87 % | $94,21 | $96,03 | $93,45 | 1,44M |
| 2026-07-23 | $93,80 | -2,05 % | $94,49 | $94,87 | $93,05 | 2,21M |
| 2026-07-22 | $95,76 | +0,07 % | $97,36 | $97,64 | $95,42 | 2,09M |
| 2026-07-21 | $95,69 | -0,62 % | $95,97 | $96,79 | $95,03 | 1,73M |
| 2026-07-20 | $96,29 | -0,03 % | $97,00 | $97,50 | $94,86 | 2,12M |
| 2026-07-17 | $96,32 | -2,42 % | $100,00 | $100,46 | $95,83 | 2,37M |
| 2026-07-16 | $98,71 | +1,82 % | $96,98 | $99,30 | $96,51 | 2,17M |
| 2026-07-15 | $96,95 | +2,32 % | $93,40 | $98,14 | $93,40 | 3,66M |
| 2026-07-14 | $94,75 | -0,32 % | $95,03 | $95,50 | $92,88 | 3,20M |
| 2026-07-13 | $95,05 | -1,56 % | $97,00 | $97,50 | $93,85 | 2,68M |
| 2026-07-10 | $96,56 | +3,75 % | $94,03 | $97,59 | $93,58 | 2,19M |
| 2026-07-09 | $93,07 | -0,89 % | $93,12 | $94,07 | $92,44 | 2,32M |
| 2026-07-08 | $93,91 | -3,59 % | $95,21 | $95,55 | $93,87 | 2,61M |
| 2026-07-07 | $97,41 | +0,16 % | $99,00 | $99,48 | $97,00 | 2,14M |
| 2026-07-06 | $97,25 | -0,01 % | $96,94 | $97,75 | $95,09 | 1,94M |
| 2026-07-02 | $97,26 | +0,87 % | $97,40 | $98,20 | $96,10 | 1,79M |
| 2026-07-01 | $96,42 | +1,03 % | $96,18 | $97,70 | $95,76 | 1,83M |
| 2026-06-30 | $95,44 | -1,70 % | $96,18 | $97,50 | $93,19 | 2,41M |
| 2026-06-29 | $97,09 | -0,46 % | $97,23 | $97,89 | $95,85 | 1,68M |
| 2026-06-26 | $97,54 | +2,38 % | $96,25 | $97,87 | $95,95 | 2,72M |
| 2026-06-25 | $95,27 | -0,12 % | $95,35 | $96,76 | $94,50 | 1,69M |
| 2026-06-24 | $95,38 | +2,96 % | $93,64 | $96,68 | $93,19 | 2,10M |
| 2026-06-23 | $92,64 | +2,25 % | $92,47 | $93,46 | $91,82 | 2,41M |
| 2026-06-22 | $90,60 | -5,43 % | $95,00 | $95,54 | $90,50 | 3,48M |
| 2026-06-18 | $95,80 | +0,87 % | $96,14 | $97,81 | $95,50 | 4,81M |
| 2026-06-17 | $94,97 | -2,60 % | $97,16 | $98,34 | $94,44 | 2,61M |
| 2026-06-16 | $97,51 | +1,59 % | $96,22 | $98,13 | $96,22 | 2,42M |
| 2026-06-15 | $95,98 | -0,87 % | $96,98 | $97,99 | $94,77 | 2,13M |
| 2026-06-12 | $96,82 | -1,51 % | $98,90 | $99,24 | $96,60 | 1,95M |
| 2026-06-11 | $98,30 | -1,03 % | $99,07 | $99,48 | $97,02 | 2,55M |
| 2026-06-10 | $99,32 | +0,85 % | $99,10 | $100,73 | $98,95 | 2,13M |
| 2026-06-09 | $98,48 | +3,49 % | $95,75 | $98,64 | $95,75 | 2,65M |
| 2026-06-08 | $95,16 | +1,08 % | $93,05 | $96,37 | $92,78 | 2,85M |
| 2026-06-05 | $94,14 | +5,03 % | $90,38 | $94,37 | $90,15 | 3,29M |
| 2026-06-04 | $89,63 | +1,24 % | $90,58 | $91,40 | $88,59 | 2,69M |
| 2026-06-03 | $88,53 | -1,23 % | $89,26 | $89,46 | $88,15 | 2,47M |
| 2026-06-02 | $89,63 | +0,61 % | $89,48 | $89,87 | $88,36 | 2,49M |
| 2026-06-01 | $89,09 | -1,03 % | $89,00 | $90,03 | $87,91 | 2,89M |
| 2026-05-29 | $90,02 | -6,42 % | $93,66 | $94,24 | $89,91 | 4,74M |
| 2026-05-28 | $96,20 | -0,94 % | $96,32 | $97,38 | $94,91 | 2,04M |
| 2026-05-27 | $97,11 | +0,91 % | $97,21 | $98,56 | $96,69 | 2,46M |
| 2026-05-26 | $96,23 | +1,18 % | $95,20 | $96,75 | $95,20 | 2,48M |
| 2026-05-22 | $95,11 | -0,06 % | $95,30 | $95,73 | $94,45 | 1,63M |