Singapore markets open in 3 hours 32 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,935.61 +1,034.77 (+1.79%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
The Clorox Company (CXX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 2 |
| 30 Apr 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 29 Apr 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
| 26 Apr 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
| 25 Apr 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
| 24 Apr 2024 | 136.40 | 137.20 | 136.40 | 137.20 | 137.20 | 200 |
| 23 Apr 2024 | 135.00 | 136.40 | 134.20 | 136.40 | 136.40 | 689 |
| 23 Apr 2024 | 1.2 Dividend | |||||
| 22 Apr 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 133.60 | - |
| 19 Apr 2024 | 133.40 | 133.80 | 133.40 | 133.80 | 132.61 | 25 |
| 18 Apr 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 132.21 | - |
| 17 Apr 2024 | 134.00 | 134.40 | 134.00 | 134.40 | 133.20 | 76 |
| 16 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.82 | - |
| 15 Apr 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 132.21 | - |
| 12 Apr 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.00 | - |
| 11 Apr 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 133.01 | - |
| 10 Apr 2024 | 132.40 | 133.00 | 132.40 | 133.00 | 131.82 | 12 |
| 09 Apr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.42 | - |
| 08 Apr 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.20 | - |
| 05 Apr 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.00 | - |
| 04 Apr 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 134.19 | - |
| 03 Apr 2024 | 137.40 | 138.20 | 136.00 | 136.00 | 134.79 | 15 |
| 02 Apr 2024 | 141.00 | 141.00 | 140.20 | 140.20 | 138.95 | 122 |
| 28 Mar 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 139.35 | - |
| 27 Mar 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 137.17 | - |
| 26 Mar 2024 | 138.40 | 139.20 | 138.40 | 139.20 | 137.96 | 50 |
| 25 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 137.56 | - |
| 22 Mar 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 134.59 | - |
| 21 Mar 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.38 | - |
| 20 Mar 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 140.74 | 5 |
| 19 Mar 2024 | 136.80 | 138.00 | 136.80 | 138.00 | 136.77 | 215 |
| 18 Mar 2024 | 137.80 | 137.80 | 137.40 | 137.40 | 136.18 | 225 |
| 15 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 137.56 | - |
| 14 Mar 2024 | 142.40 | 142.40 | 142.20 | 142.20 | 140.93 | 685 |
| 13 Mar 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 141.93 | - |
| 12 Mar 2024 | 141.80 | 143.40 | 141.80 | 143.40 | 142.12 | 26 |
| 11 Mar 2024 | 142.00 | 142.20 | 142.00 | 142.20 | 140.93 | 47 |
| 08 Mar 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 138.95 | - |
| 07 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 135.98 | - |
| 06 Mar 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 136.57 | - |
| 05 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 137.56 | - |
| 04 Mar 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 138.36 | - |
| 01 Mar 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 140.54 | - |
| 29 Feb 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 139.94 | - |
| 28 Feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.75 | - |
| 27 Feb 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 137.56 | - |
| 26 Feb 2024 | 140.80 | 141.20 | 140.80 | 141.20 | 139.94 | 7 |
| 23 Feb 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 139.55 | - |
| 22 Feb 2024 | 141.00 | 141.00 | 140.80 | 140.80 | 139.55 | 80 |
| 21 Feb 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 139.35 | - |
| 20 Feb 2024 | 139.60 | 139.80 | 139.60 | 139.80 | 138.56 | 35 |
| 19 Feb 2024 | 140.00 | 140.40 | 140.00 | 140.40 | 139.15 | 4 |
| 16 Feb 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 140.34 | - |
| 15 Feb 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 140.54 | - |
| 14 Feb 2024 | 142.60 | 142.60 | 141.80 | 141.80 | 140.54 | 81 |
| 13 Feb 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 141.13 | - |
| 12 Feb 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 140.34 | 32 |
| 09 Feb 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 141.53 | - |
| 08 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.72 | - |
| 07 Feb 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 142.32 | - |
| 06 Feb 2024 | 143.40 | 143.40 | 143.00 | 143.00 | 141.73 | 2 |
| 05 Feb 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 143.11 | - |
| 02 Feb 2024 | 145.00 | 145.60 | 144.60 | 145.40 | 144.11 | 105 |
| 01 Feb 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.20 | - |
| 31 Jan 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.20 | - |
| 30 Jan 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 132.21 | - |
| 29 Jan 2024 | 133.00 | 133.40 | 133.00 | 133.40 | 132.21 | 60 |
| 26 Jan 2024 | 132.40 | 133.20 | 132.40 | 133.20 | 132.01 | 15 |
| 25 Jan 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 127.26 | - |
| 24 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.82 | - |
| 23 Jan 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 128.25 | - |
| 23 Jan 2024 | 1.2 Dividend | |||||
| 22 Jan 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 127.85 | - |
| 19 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 129.62 | - |
| 18 Jan 2024 | 132.00 | 132.80 | 132.00 | 132.80 | 130.40 | 20 |
| 17 Jan 2024 | 131.40 | 131.80 | 131.40 | 131.80 | 129.42 | 15 |
| 16 Jan 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 128.44 | - |
| 15 Jan 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 127.46 | - |
| 12 Jan 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 127.46 | - |
| 11 Jan 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 126.48 | - |
| 10 Jan 2024 | 129.00 | 129.40 | 129.00 | 129.40 | 127.07 | 34 |
| 09 Jan 2024 | 129.60 | 129.60 | 128.80 | 128.80 | 126.48 | 23 |
| 08 Jan 2024 | 128.60 | 128.80 | 128.60 | 128.80 | 126.48 | 20 |
| 05 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 127.66 | - |
| 04 Jan 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 127.07 | - |
| 03 Jan 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 129.23 | - |
| 02 Jan 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 126.87 | - |
| 29 Dec 2023 | 128.20 | 128.20 | 128.00 | 128.00 | 125.69 | - |
| 28 Dec 2023 | 127.20 | 127.20 | 127.20 | 127.20 | 124.91 | - |
| 27 Dec 2023 | 128.40 | 128.40 | 128.40 | 128.40 | 126.08 | - |
| 22 Dec 2023 | 127.80 | 127.80 | 127.80 | 127.80 | 125.49 | - |
| 21 Dec 2023 | 128.80 | 128.80 | 128.80 | 128.80 | 126.48 | - |
| 20 Dec 2023 | 129.80 | 129.80 | 129.80 | 129.80 | 127.46 | - |
| 19 Dec 2023 | 130.40 | 130.40 | 130.40 | 130.40 | 128.05 | - |
| 18 Dec 2023 | 130.40 | 130.40 | 130.40 | 130.40 | 128.05 | 4 |
| 15 Dec 2023 | 129.40 | 129.40 | 129.40 | 129.40 | 127.07 | - |
| 14 Dec 2023 | 133.80 | 133.80 | 133.80 | 133.80 | 131.39 | - |
| 13 Dec 2023 | 131.80 | 131.80 | 131.80 | 131.80 | 129.42 | 15 |
| 12 Dec 2023 | 129.80 | 130.00 | 129.80 | 130.00 | 127.66 | 18 |
| 11 Dec 2023 | 131.20 | 131.80 | 130.60 | 130.60 | 128.24 | 653 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.