XNYS
Datos históricos de The Clorox Company
The Clorox Company · CLX
$83.60
▼ -0.20 (-0.24%)
Última operación · 11/10/2026, 21:47:00 UTC
- Variación en el periodo
- −30.38%
- Máximo
- US$128.90
- 26 de febrero de 2026
- Mínimo
- US$79.12
- 1 de octubre de 2026
- Volumen medio diario
- 2.55 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 83.37 | 83.85 | 82.47 | 83.80 | +0.43% | 1.5 M |
| 8 oct 2026 | 82.16 | 83.76 | 81.73 | 83.44 | +1.50% | 2.74 M |
| 7 oct 2026 | 83.59 | 84.06 | 82.09 | 82.21 | −1.57% | 2.16 M |
| 6 oct 2026 | 82.94 | 84.73 | 82.37 | 83.52 | +1.84% | 3.09 M |
| 5 oct 2026 | 80.96 | 82.44 | 80.82 | 82.01 | +1.99% | 2.8 M |
| 2 oct 2026 | 81.25 | 81.46 | 79.78 | 80.41 | −0.30% | 2.28 M |
| 1 oct 2026 | 80.60 | 81.01 | 79.12 | 80.65 | −0.44% | 3.74 M |
| 30 sep 2026 | 82.44 | 82.51 | 80.84 | 81.01 | −0.72% | 2.76 M |
| 29 sep 2026 | 81.19 | 81.99 | 80.97 | 81.60 | +0.22% | 2.7 M |
| 28 sep 2026 | 82.80 | 83.32 | 80.84 | 81.42 | −2.84% | 3.21 M |
| 25 sep 2026 | 82.19 | 84.12 | 81.60 | 83.80 | +2.44% | 2.63 M |
| 24 sep 2026 | 84.28 | 84.51 | 81.73 | 81.80 | −2.55% | 3.06 M |
| 23 sep 2026 | 86.82 | 87.32 | 83.83 | 83.94 | −3.68% | 2.28 M |
| 22 sep 2026 | 86.99 | 87.66 | 86.50 | 87.15 | +2.67% | 3.33 M |
| 21 sep 2026 | 83.54 | 85.65 | 82.51 | 84.88 | +2.14% | 4.13 M |
| 18 sep 2026 | 84.07 | 84.71 | 83.09 | 83.10 | −2.24% | 5.11 M |
| 17 sep 2026 | 85.86 | 86.15 | 83.76 | 85.00 | +0.16% | 3.93 M |
| 16 sep 2026 | 87.08 | 87.35 | 84.79 | 84.86 | −2.64% | 3.43 M |
| 15 sep 2026 | 89.05 | 89.30 | 87.07 | 87.16 | −2.41% | 2.52 M |
| 14 sep 2026 | 88.76 | 89.92 | 88.54 | 89.31 | +1.77% | 2.28 M |
| 11 sep 2026 | 89.50 | 89.74 | 85.72 | 87.76 | −1.14% | 6.21 M |
| 10 sep 2026 | 89.35 | 89.67 | 88.44 | 88.77 | −0.95% | 2.7 M |
| 9 sep 2026 | 91.00 | 91.00 | 89.14 | 89.62 | −2.16% | 2.78 M |
| 8 sep 2026 | 92.81 | 93.85 | 91.60 | 91.60 | −1.57% | 2.76 M |
| 4 sep 2026 | 93.75 | 94.18 | 92.63 | 93.06 | −1.30% | 2.22 M |
| 3 sep 2026 | 94.20 | 95.04 | 93.24 | 94.29 | +0.02% | 2.33 M |
| 2 sep 2026 | 95.51 | 96.59 | 93.95 | 94.27 | −0.74% | 2.59 M |
| 1 sep 2026 | 97.62 | 98.85 | 94.89 | 94.97 | −2.77% | 3.36 M |
| 31 ago 2026 | 102.17 | 102.17 | 96.77 | 97.68 | −4.73% | 13.46 M |
| 28 ago 2026 | 104.02 | 104.85 | 102.25 | 102.53 | −1.06% | 1.87 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.