Mercado fechará em 2 h 42 min

The Clorox Company (CLX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
139,02+0,79 (+0,57%)
A partir de 01:17PM EDT. Mercado aberto.
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 2024138,80139,38137,41139,02139,02518.598
03 de mai. de 2024------
02 de mai. de 2024139,77141,19138,18139,67139,672.055.400
01 de mai. de 2024139,84142,18136,65139,63139,634.389.600
30 de abr. de 2024148,70148,70146,60147,87147,871.784.800
29 de abr. de 2024146,72148,97146,72148,92148,921.659.900
26 de abr. de 2024147,27148,50146,27146,48146,481.191.800
25 de abr. de 2024147,70148,69147,00147,50147,501.147.200
24 de abr. de 2024145,28148,33144,95147,78147,781.102.000
23 de abr. de 2024145,14146,60144,22145,97145,971.443.900
23 de abr. de 20241.2 Dividendo
22 de abr. de 2024144,39145,86142,90145,14143,941.293.900
19 de abr. de 2024142,55143,61141,40143,55142,361.110.500
18 de abr. de 2024143,02143,44142,31143,20142,02760.100
17 de abr. de 2024142,48142,91140,71142,34141,16839.200
16 de abr. de 2024140,80142,88140,72142,48141,301.053.200
15 de abr. de 2024142,87143,15139,68140,53139,371.100.600
12 de abr. de 2024144,23144,54141,79141,98140,81702.400
11 de abr. de 2024145,21146,17143,93144,80143,60850.300
10 de abr. de 2024143,50144,96142,64144,37143,181.014.500
09 de abr. de 2024144,34144,64143,08144,02142,831.461.000
08 de abr. de 2024145,42147,17144,31144,35143,161.074.500
05 de abr. de 2024145,91146,79144,43145,94144,73740.100
04 de abr. de 2024147,54147,97146,03146,55145,34977.800
03 de abr. de 2024148,26148,45145,89146,83145,621.194.500
02 de abr. de 2024150,00151,05148,41148,71147,481.226.600
01 de abr. de 2024152,68152,84151,00151,65150,40919.300
28 de mar. de 2024153,59153,87152,24153,11151,841.137.000
27 de mar. de 2024151,33152,91151,23152,74151,48998.200
26 de mar. de 2024151,53152,05149,87149,93148,691.165.800
25 de mar. de 2024150,89152,74149,85150,52149,281.266.000
22 de mar. de 2024146,74151,01145,70150,75149,502.051.500
21 de mar. de 2024150,00150,00146,43147,66146,442.069.400
20 de mar. de 2024153,59153,79150,22150,49149,251.372.900
19 de mar. de 2024149,13153,69149,13153,59152,321.213.200
18 de mar. de 2024149,80150,67148,63148,85147,621.531.000
15 de mar. de 2024150,04151,32149,89150,16148,921.903.500
14 de mar. de 2024155,87156,26150,88151,66150,411.299.800
13 de mar. de 2024157,46157,86156,14156,60155,31964.800
12 de mar. de 2024155,44157,06155,09157,03155,73785.000
11 de mar. de 2024156,00157,16154,92155,54154,25646.200
08 de mar. de 2024153,99156,29153,42155,66154,37894.500
07 de mar. de 2024151,37153,88151,30153,77152,501.066.700
06 de mar. de 2024149,90151,44149,34150,53149,29880.700
05 de mar. de 2024151,11151,46149,32149,90148,661.126.100
04 de mar. de 2024151,62152,35150,90150,94149,691.172.100
01 de mar. de 2024152,21152,91150,35152,08150,821.176.800
29 de fev. de 2024153,56153,99152,50153,31152,042.744.400
28 de fev. de 2024151,52153,75151,45153,48152,21789.700
27 de fev. de 2024150,34152,07149,68151,89150,63903.100
26 de fev. de 2024153,00153,26150,97151,01149,761.016.300
23 de fev. de 2024152,81153,36152,10152,84151,58983.500
22 de fev. de 2024152,04153,34150,38152,60151,341.011.200
21 de fev. de 2024153,00153,84151,58152,67151,41686.500
20 de fev. de 2024152,03154,10151,85152,24150,98669.300
16 de fev. de 2024152,73153,07150,79151,05149,801.071.300
15 de fev. de 2024152,92153,45151,74152,81151,55727.400
14 de fev. de 2024153,20153,32151,11152,21150,95866.900
13 de fev. de 2024153,55154,57151,60153,06151,79884.000
12 de fev. de 2024152,91154,22151,32153,75152,481.073.100
09 de fev. de 2024154,16155,47152,44153,20151,93786.700
08 de fev. de 2024155,46156,05153,05154,22152,941.023.700
07 de fev. de 2024156,00157,16155,17155,54154,251.479.200
06 de fev. de 2024154,50155,54153,00154,77153,491.301.000
05 de fev. de 2024154,61157,22154,06154,42153,141.869.100
02 de fev. de 2024158,50158,89152,97156,36155,074.184.800
01 de fev. de 2024145,17148,05143,95148,04146,821.955.100
31 de jan. de 2024146,35147,07144,65145,25144,051.656.300
30 de jan. de 2024144,30146,08143,11145,73144,531.316.400
29 de jan. de 2024144,64145,08143,56144,71143,511.245.400
26 de jan. de 2024144,68145,18143,10144,68143,481.164.500
25 de jan. de 2024139,90144,21139,90144,15142,961.280.000
24 de jan. de 2024141,88142,04139,05139,73138,571.798.000
23 de jan. de 2024142,55145,00142,17143,49142,301.231.300
23 de jan. de 20241.2 Dividendo
22 de jan. de 2024142,38142,94141,16142,74140,371.290.600
19 de jan. de 2024144,23144,23141,28142,22139,861.269.000
18 de jan. de 2024143,27143,54142,10143,35140,971.326.400
17 de jan. de 2024143,48145,44143,24144,17141,781.322.500
16 de jan. de 2024143,34143,59141,99143,56141,181.465.900
12 de jan. de 2024143,06143,51142,44143,30140,921.002.600
11 de jan. de 2024141,28142,88140,32142,72140,35929.800
10 de jan. de 2024141,26142,29141,10141,37139,02797.900
09 de jan. de 2024141,83142,09140,50141,33138,981.022.700
08 de jan. de 2024141,29142,37141,08142,23139,87994.700
05 de jan. de 2024141,30143,75140,81141,29138,94984.200
04 de jan. de 2024141,52143,10141,13142,45140,081.034.800
03 de jan. de 2024144,92145,03141,07141,52139,171.162.000
02 de jan. de 2024141,91145,06141,61144,69142,291.332.900
29 de dez. de 2023142,25143,21141,88142,59140,22771.800
28 de dez. de 2023141,65142,31140,97142,06139,70680.400
27 de dez. de 2023141,84142,71140,73141,69139,34808.800
26 de dez. de 2023141,08142,50141,08141,95139,59651.300
22 de dez. de 2023141,90142,63140,06141,86139,50720.700
21 de dez. de 2023141,85142,13139,80141,16138,82838.300
20 de dez. de 2023141,22142,69140,58140,60138,27862.900
19 de dez. de 2023142,68144,03141,82142,52140,15621.400
18 de dez. de 2023142,04143,64141,45142,78140,41744.100
15 de dez. de 2023141,89142,88141,32141,91139,551.869.600
14 de dez. de 2023145,32146,55142,17142,18139,821.450.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...