Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,836.25 -40.80 (-0.52%) Bitcoin USD
65,352.96 +3,071.17 (+4.93%) CMC Crypto 200
1,338.00 +25.38 (+1.97%)
The Clorox Company (CXX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:34AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 133.40 | 133.80 | 133.40 | 133.80 | 133.80 | 25 |
| 18 Apr 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 17 Apr 2024 | 134.00 | 134.40 | 134.00 | 134.40 | 134.40 | 76 |
| 16 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 15 Apr 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 12 Apr 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
| 11 Apr 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 10 Apr 2024 | 132.40 | 133.00 | 132.40 | 133.00 | 133.00 | 12 |
| 09 Apr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 08 Apr 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
| 05 Apr 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
| 04 Apr 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| 03 Apr 2024 | 137.40 | 138.20 | 136.00 | 136.00 | 136.00 | 15 |
| 02 Apr 2024 | 141.00 | 141.00 | 140.20 | 140.20 | 140.20 | 122 |
| 28 Mar 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| 27 Mar 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| 26 Mar 2024 | 138.40 | 139.20 | 138.40 | 139.20 | 139.20 | 50 |
| 25 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 22 Mar 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
| 21 Mar 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
| 20 Mar 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 5 |
| 19 Mar 2024 | 136.80 | 138.00 | 136.80 | 138.00 | 138.00 | 215 |
| 18 Mar 2024 | 137.80 | 137.80 | 137.40 | 137.40 | 137.40 | 225 |
| 15 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 14 Mar 2024 | 142.40 | 142.40 | 142.20 | 142.20 | 142.20 | 685 |
| 13 Mar 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
| 12 Mar 2024 | 141.80 | 143.40 | 141.80 | 143.40 | 143.40 | 26 |
| 11 Mar 2024 | 142.00 | 142.20 | 142.00 | 142.20 | 142.20 | 47 |
| 08 Mar 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
| 07 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
| 06 Mar 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
| 05 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 04 Mar 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
| 01 Mar 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 29 Feb 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| 28 Feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 27 Feb 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 26 Feb 2024 | 140.80 | 141.20 | 140.80 | 141.20 | 141.20 | 7 |
| 23 Feb 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
| 22 Feb 2024 | 141.00 | 141.00 | 140.80 | 140.80 | 140.80 | 80 |
| 21 Feb 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| 20 Feb 2024 | 139.60 | 139.80 | 139.60 | 139.80 | 139.80 | 35 |
| 19 Feb 2024 | 140.00 | 140.40 | 140.00 | 140.40 | 140.40 | 4 |
| 16 Feb 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| 15 Feb 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 14 Feb 2024 | 142.60 | 142.60 | 141.80 | 141.80 | 141.80 | 81 |
| 13 Feb 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| 12 Feb 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 32 |
| 09 Feb 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| 08 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 07 Feb 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 06 Feb 2024 | 143.40 | 143.40 | 143.00 | 143.00 | 143.00 | 2 |
| 05 Feb 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 02 Feb 2024 | 145.00 | 145.60 | 144.60 | 145.40 | 145.40 | 105 |
| 01 Feb 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
| 31 Jan 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
| 30 Jan 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 29 Jan 2024 | 133.00 | 133.40 | 133.00 | 133.40 | 133.40 | 60 |
| 26 Jan 2024 | 132.40 | 133.20 | 132.40 | 133.20 | 133.20 | 15 |
| 25 Jan 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| 24 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 23 Jan 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| 23 Jan 2024 | 1.2 Dividend | |||||
| 22 Jan 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.00 | - |
| 19 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.78 | - |
| 18 Jan 2024 | 132.00 | 132.80 | 132.00 | 132.80 | 131.58 | 20 |
| 17 Jan 2024 | 131.40 | 131.80 | 131.40 | 131.80 | 130.59 | 15 |
| 16 Jan 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 129.59 | - |
| 15 Jan 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 128.60 | - |
| 12 Jan 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 128.60 | - |
| 11 Jan 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 127.61 | - |
| 10 Jan 2024 | 129.00 | 129.40 | 129.00 | 129.40 | 128.21 | 34 |
| 09 Jan 2024 | 129.60 | 129.60 | 128.80 | 128.80 | 127.61 | 23 |
| 08 Jan 2024 | 128.60 | 128.80 | 128.60 | 128.80 | 127.61 | 20 |
| 05 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.80 | - |
| 04 Jan 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 128.21 | - |
| 03 Jan 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 130.39 | - |
| 02 Jan 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 128.01 | - |
| 29 Dec 2023 | 128.20 | 128.20 | 128.00 | 128.00 | 126.82 | - |
| 28 Dec 2023 | 127.20 | 127.20 | 127.20 | 127.20 | 126.03 | - |
| 27 Dec 2023 | 128.40 | 128.40 | 128.40 | 128.40 | 127.22 | - |
| 22 Dec 2023 | 127.80 | 127.80 | 127.80 | 127.80 | 126.62 | - |
| 21 Dec 2023 | 128.80 | 128.80 | 128.80 | 128.80 | 127.61 | - |
| 20 Dec 2023 | 129.80 | 129.80 | 129.80 | 129.80 | 128.60 | - |
| 19 Dec 2023 | 130.40 | 130.40 | 130.40 | 130.40 | 129.20 | - |
| 18 Dec 2023 | 130.40 | 130.40 | 130.40 | 130.40 | 129.20 | 4 |
| 15 Dec 2023 | 129.40 | 129.40 | 129.40 | 129.40 | 128.21 | - |
| 14 Dec 2023 | 133.80 | 133.80 | 133.80 | 133.80 | 132.57 | - |
| 13 Dec 2023 | 131.80 | 131.80 | 131.80 | 131.80 | 130.59 | 15 |
| 12 Dec 2023 | 129.80 | 130.00 | 129.80 | 130.00 | 128.80 | 18 |
| 11 Dec 2023 | 131.20 | 131.80 | 130.60 | 130.60 | 129.40 | 653 |
| 08 Dec 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 131.77 | - |
| 07 Dec 2023 | 132.00 | 132.00 | 131.20 | 131.20 | 129.99 | 100 |
| 06 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 129.79 | - |
| 05 Dec 2023 | 132.20 | 132.20 | 131.60 | 131.60 | 130.39 | 30 |
| 04 Dec 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 130.78 | - |
| 01 Dec 2023 | 131.40 | 131.40 | 131.40 | 131.40 | 130.19 | - |
| 30 Nov 2023 | 130.00 | 131.00 | 130.00 | 131.00 | 129.79 | 58 |
| 29 Nov 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 129.79 | - |
| 28 Nov 2023 | 129.40 | 129.40 | 129.40 | 129.40 | 128.21 | - |
| *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.