LSE - Delayed Quote USD

The Clorox Company (0I0J.L)

134.98
+0.20
+(0.15%)
At close: May 16 at 6:42:03 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 2025134.90135.40134.90134.98134.98169
May 15, 2025133.42134.90133.41134.73134.73128
May 14, 2025135.46136.33134.22134.22134.2235
May 13, 2025139.00139.00136.50136.78136.78190
May 12, 2025136.41137.78134.82137.51137.51662
May 9, 2025138.51138.51135.78135.78135.7846
May 8, 2025136.79138.77136.79137.95137.95119
May 7, 2025137.15137.15134.63136.40136.4078
May 6, 2025134.40135.42130.37135.11135.11811
May 2, 2025139.83139.83138.64138.64138.645
May 1, 2025139.41140.72138.77138.78138.78651
Apr 30, 2025141.45142.00140.24140.79140.791
Apr 29, 2025138.78143.84138.78140.35140.35287
Apr 28, 2025137.66138.76137.66138.76138.768
Apr 25, 2025137.72138.50136.15137.89137.89116
Apr 24, 2025137.50138.66137.50137.78137.78164
Apr 23, 2025 1.22 Dividend
Apr 23, 2025140.10140.76138.75138.75138.75320
Apr 22, 2025138.05141.49138.05141.07139.85469
Apr 17, 2025136.95139.60136.95139.59138.3823
Apr 16, 2025140.12140.12138.21138.21137.02316
Apr 15, 2025140.79141.03139.46139.46138.25216
Apr 14, 2025139.40141.58139.40140.34139.13394
Apr 11, 2025141.23141.23138.33140.23139.0227
Apr 10, 2025141.85142.33138.59140.49139.2864
Apr 9, 2025135.82140.18133.85139.21138.00105
Apr 8, 2025140.00141.00137.22137.22136.03140
Apr 7, 2025138.30142.81138.24140.56139.34432
Apr 4, 2025150.60150.60144.11144.11142.862,928
Apr 3, 2025146.09150.29146.09150.29148.99182
Apr 2, 2025148.23148.23146.07146.77145.5050
Apr 1, 2025147.45147.64146.68146.81145.5428
Mar 31, 2025147.15148.16146.42147.21145.9423
Mar 28, 2025146.82146.82145.28145.86144.60178
Mar 27, 2025142.86145.70142.86145.70144.4468
Mar 26, 2025141.70143.37141.70143.37142.1359
Mar 25, 2025143.91143.94141.63142.07140.84582
Mar 24, 2025145.10145.94145.10145.18143.923
Mar 21, 2025144.65145.49144.65144.93143.68502
Mar 20, 2025145.34145.81145.05145.17143.917
Mar 19, 2025145.17145.26144.01144.55143.3039
Mar 18, 2025147.49148.12146.00146.00144.741,000
Mar 17, 2025148.04148.70146.91147.99146.71159
Mar 14, 2025146.00147.35146.00147.20145.9321
Mar 13, 2025148.00148.00146.42146.92145.65935
Mar 12, 2025145.74148.00145.10147.16145.8938
Mar 11, 2025147.19149.60146.96149.60148.31294
Mar 10, 2025151.69153.79150.87150.87149.56197
Mar 7, 2025148.36152.27148.36152.27150.95113
Mar 6, 2025149.60150.19146.82146.82145.55159
Mar 5, 2025151.80152.33150.11150.37149.0721
Mar 4, 2025154.07157.38153.60153.60152.27367
Mar 3, 2025154.89156.96154.45155.64154.30228
Feb 28, 2025155.76155.76153.77154.55153.21407
Feb 27, 2025152.01154.28152.01154.28152.95221
Feb 26, 2025156.76156.76152.50152.50151.1868
Feb 25, 2025156.52158.43155.09158.43157.06175
Feb 24, 2025156.18156.72154.47154.47153.1395
Feb 21, 2025153.63157.33153.14156.38155.02219
Feb 20, 2025150.93152.90149.83152.54151.22243
Feb 19, 2025148.41150.41148.34150.09148.791,295
Feb 18, 2025147.57148.23147.01148.23146.9555
Feb 14, 2025149.73150.63149.09149.30148.0134
Feb 13, 2025149.75149.77149.40149.57148.28267
Feb 12, 2025147.12149.30146.93149.30148.0191
Feb 11, 2025148.60148.60145.85146.86145.5996
Feb 10, 2025147.76148.47146.80146.80145.53812
Feb 7, 2025147.85148.10147.43148.05146.7772
Feb 6, 2025147.02147.73145.68147.20145.939
Feb 5, 2025149.50149.50146.38147.18145.91135
Feb 4, 2025153.78155.29148.74149.19147.901,080
Feb 3, 2025159.73160.93158.74160.37158.99169
Jan 31, 2025159.00160.11158.31159.20157.82441
Jan 30, 2025157.95160.74157.95160.74159.35546
Jan 29, 2025 1.22 Dividend
Jan 29, 2025157.71158.48156.58158.03156.66305
Jan 28, 2025161.93162.25160.16160.33157.73592
Jan 27, 2025162.71164.03162.13163.31160.671,238
Jan 24, 2025160.87161.25159.45160.15157.56740
Jan 23, 2025158.47159.78158.31159.78157.19471
Jan 22, 2025160.35160.52158.89159.32156.74905
Jan 21, 2025161.62162.00160.51161.28158.67721
Jan 17, 2025160.44161.40160.23160.78158.18402
Jan 16, 2025157.18159.85157.18159.85157.26351
Jan 15, 2025159.94159.99157.50158.55155.98405
Jan 14, 2025158.26159.06157.77159.01156.43108
Jan 13, 2025157.59157.81156.39157.10154.56262
Jan 10, 2025159.19159.65157.57157.57155.01802
Jan 8, 2025160.29160.59159.26160.21157.62302
Jan 7, 2025159.51159.84158.60159.33156.7568
Jan 6, 2025161.14162.44157.38157.38154.83297
Jan 3, 2025162.41162.92160.62162.57159.94630
Jan 2, 2025162.41163.01161.58161.82159.20611
Dec 31, 2024162.24162.24161.49161.52158.905
Dec 30, 2024162.43162.43160.31161.76159.14142
Dec 27, 2024163.41164.70162.35162.71160.0880
Dec 24, 2024163.33163.33161.96162.85160.2113
Dec 23, 2024164.48164.48161.14162.70160.0628
Dec 20, 2024164.34164.80163.65164.14161.48445
Dec 19, 2024161.36164.00160.46164.00161.35296
Dec 18, 2024162.30162.30161.10161.10158.49353
Dec 17, 2024164.27164.36163.07164.18161.52476
Dec 16, 2024165.40166.05164.88165.75163.07334
Dec 13, 2024165.03165.87164.16164.31161.65518
Dec 12, 2024165.55165.83164.06164.06161.40383
Dec 11, 2024168.89168.89165.61165.61162.931,422
Dec 10, 2024167.09169.30166.16168.28165.56493
Dec 9, 2024166.83168.22165.80167.45164.74292
Dec 6, 2024170.40171.15167.95168.26165.54371
Dec 5, 2024166.82169.28166.82169.28166.54447
Dec 4, 2024167.05167.05165.13167.00164.29335
Dec 3, 2024167.12168.14165.08167.15164.44251
Dec 2, 2024166.03167.17164.84166.30163.612,315
Nov 29, 2024166.94167.17166.06167.17164.461,184
Nov 27, 2024168.66168.66166.62166.62163.92142
Nov 26, 2024166.67167.80165.65167.80165.08395
Nov 25, 2024169.82171.11165.94165.94163.25584
Nov 22, 2024169.54171.34169.15169.71166.96904
Nov 21, 2024167.62169.12167.00169.06166.3230,798
Nov 20, 2024167.34168.29166.89168.01165.29545
Nov 19, 2024168.76169.09167.40168.54165.81909
Nov 18, 2024167.41168.64167.32167.98165.26184
Nov 15, 2024166.02168.56165.97168.04165.32762
Nov 14, 2024164.87166.04164.87165.89163.20267
Nov 13, 2024165.34166.03165.30165.48162.80592
Nov 12, 2024166.09166.11163.88164.29161.63748
Nov 11, 2024165.12167.41164.77165.65162.97393
Nov 8, 2024163.75165.65163.15165.35162.67282
Nov 7, 2024162.69163.52162.16163.33160.69376
Nov 6, 2024164.24166.54163.17164.61161.941,508
Nov 5, 2024161.64162.48160.69162.48159.85302
Nov 4, 2024163.40164.14162.48162.58159.9521
Nov 1, 2024159.00163.28159.00162.82160.19244
Oct 31, 2024161.27163.68158.85158.85156.272,065
Oct 30, 2024156.94157.34155.70156.76154.22504
Oct 29, 2024156.68157.78156.68157.34154.79379
Oct 28, 2024157.35158.23157.33157.54154.99373
Oct 25, 2024158.17158.30156.87156.87154.33179
Oct 24, 2024159.03159.26158.34158.36155.80195
Oct 23, 2024 1.22 Dividend
Oct 23, 2024156.93158.90156.93158.84156.27451
Oct 22, 2024159.09159.89158.28158.62154.85474
Oct 21, 2024161.77162.12160.18160.94157.12723
Oct 18, 2024161.54162.53161.04162.18158.33247
Oct 17, 2024163.41163.41162.31162.78158.91517
Oct 16, 2024161.65163.04161.50162.89159.02551
Oct 15, 2024162.60163.96162.60163.23159.35581
Oct 14, 2024160.03161.57160.03161.03157.2020
Oct 11, 2024158.00160.17158.00160.17156.36379
Oct 10, 2024159.07159.49158.00158.25154.49317
Oct 9, 2024160.29160.34158.78159.65155.86600
Oct 8, 2024159.35160.17157.13159.55155.76133
Oct 7, 2024160.40161.01160.00160.33156.52220
Oct 4, 2024161.37161.82159.65161.54157.705,038
Oct 3, 2024163.72163.72161.94162.43158.5786
Oct 2, 2024164.97164.97163.23164.02160.12255
Oct 1, 2024165.33166.92164.25164.37160.46606
Sep 30, 2024162.76164.05161.96162.46158.601,077
Sep 27, 2024162.01163.40161.51163.32159.44268
Sep 26, 2024162.78163.90161.95162.21158.36360
Sep 25, 2024165.74165.74163.05163.71159.82175
Sep 24, 2024164.37166.62164.17164.62160.71362
Sep 23, 2024162.13165.22161.74165.07161.15246
Sep 20, 2024162.62163.95162.56163.95160.05121
Sep 19, 2024162.97163.55161.46161.69157.85223
Sep 18, 2024163.95165.90163.67163.67159.78389
Sep 17, 2024165.07165.80163.65165.01161.09363
Sep 16, 2024167.70169.00165.70166.17162.22375
Sep 13, 2024164.27166.17164.27166.05162.10122
Sep 12, 2024164.03164.04162.15164.04160.14386
Sep 11, 2024165.49166.96162.44163.40159.51504
Sep 10, 2024164.51167.54164.51166.41162.46131
Sep 9, 2024164.74166.34163.76166.12162.17424
Sep 6, 2024165.02166.38164.74165.47161.54383
Sep 5, 2024163.95165.66163.74164.54160.633,249
Sep 4, 2024160.75163.50160.75163.20159.32281
Sep 3, 2024159.95162.66159.63162.46158.60994
Aug 30, 2024157.80158.96157.77157.78154.03132
Aug 29, 2024154.92157.30154.86156.85153.12370
Aug 28, 2024157.31157.33155.64155.77152.077,940
Aug 27, 2024154.60157.08154.60156.20152.49521
Aug 23, 2024151.49152.44150.63152.31148.69241
Aug 22, 2024151.55151.63151.00151.00147.41120
Aug 21, 2024152.00152.30150.62151.49147.89220
Aug 20, 2024149.23151.58149.10151.58147.98439
Aug 19, 2024145.53148.95145.53148.95145.41682
Aug 16, 2024146.00146.61145.70145.92142.451,008
Aug 15, 2024145.09145.09143.55144.24140.811,012
Aug 14, 2024 1.22 Dividend
Aug 14, 2024142.55144.58142.55144.12140.70399
Aug 13, 2024142.00143.41141.19143.22138.63529
Aug 12, 2024141.47142.56141.26141.48136.94289
Aug 9, 2024143.83143.83141.21142.54137.97139
Aug 8, 2024143.77144.36143.23143.23138.64106
Aug 7, 2024145.02146.59144.52145.12140.471,238
Aug 6, 2024143.90143.90141.91142.95138.36201
Aug 5, 2024143.88145.58142.04142.04137.49989
Aug 2, 2024139.79144.99138.97144.01139.391,048
Aug 1, 2024131.88133.79131.11133.79129.50809
Jul 31, 2024132.35132.96130.76132.68128.42811
Jul 30, 2024133.32133.32129.50131.52127.31814
Jul 29, 2024134.66134.81132.33134.13129.83697
Jul 26, 2024134.52135.30133.71134.81130.49469
Jul 25, 2024133.05135.28133.05134.05129.75575
Jul 24, 2024133.28133.50131.74132.54128.29225
Jul 23, 2024132.72132.72131.56131.56127.34193
Jul 22, 2024133.63133.63130.54131.21127.00559
Jul 19, 2024136.78137.66134.72134.95130.62451
Jul 18, 2024136.78138.66136.58137.00132.611,171
Jul 17, 2024136.10137.30134.94136.41132.03972
Jul 16, 2024134.88136.39134.88136.10131.73205
Jul 15, 2024136.23136.23134.88135.00130.67275
Jul 12, 2024136.13137.25135.82136.90132.511,118
Jul 11, 2024135.35136.05134.58134.58130.26865
Jul 10, 2024131.66133.66131.66133.66129.381,224
Jul 9, 2024133.78133.78131.47131.89127.66703
Jul 8, 2024132.87133.88132.07132.60128.34192
Jul 5, 2024132.69133.09131.50132.69128.43869
Jul 3, 2024134.04134.04132.41132.41128.162,302
Jul 2, 2024134.79134.79133.63133.74129.45816
Jul 1, 2024136.75137.62134.68134.68130.37126
Jun 28, 2024136.60137.05136.12136.22131.85682
Jun 27, 2024135.09137.29134.88136.87132.48392
Jun 26, 2024133.06135.80133.06135.80131.44473
Jun 25, 2024137.22137.22134.26134.30129.9952
Jun 24, 2024135.64137.70135.64136.21131.84677
Jun 21, 2024136.24137.08135.48136.09131.72227
Jun 20, 2024138.00138.70136.08136.08131.721,293
Jun 18, 2024138.21138.58136.80138.58134.14314
Jun 17, 2024134.40138.46134.40138.04133.611,032
Jun 14, 2024133.32133.32133.29133.29129.014
Jun 13, 2024132.19133.04131.13133.04128.7810,496
Jun 12, 2024132.63132.63131.04131.68127.46416
Jun 11, 2024131.18132.16130.22132.08127.84702
Jun 10, 2024133.20133.20129.96131.70127.48818
Jun 7, 2024133.26133.96132.68132.99128.72993
Jun 6, 2024131.78132.76131.78132.57128.321,005
Jun 5, 2024131.96132.45130.94131.97127.74257
Jun 4, 2024131.78133.21131.39133.21128.93250
Jun 3, 2024131.79132.66130.58130.93126.73619
May 31, 2024129.24130.06127.96129.79125.631,049
May 30, 2024128.08129.67128.01128.62124.49227
May 29, 2024128.11128.48127.73128.48124.36498
May 28, 2024130.98131.12128.74128.74124.61243
May 24, 2024131.68131.75130.91131.41127.19111
May 23, 2024132.60133.32131.40131.40127.19374
May 22, 2024133.77134.52133.77133.97129.6724
May 21, 2024135.28135.28133.93134.00129.7012
May 20, 2024135.51135.81135.11135.25130.91222
May 17, 2024136.60137.12134.98135.15130.82419
May 16, 2024138.91139.15137.65138.14133.7124