Marchés français ouverture 43 min

The Clorox Company (CLX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
145,97+2,03 (+1,41 %)
À la clôture : 04:00PM EDT
145,96 -0,01 (-0,01 %)
Échanges après Bourse : 07:52PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024145,14146,60144,22145,97145,971 434 900
23 avr. 20241.2 Dividende
22 avr. 2024144,39145,86142,90145,14143,941 293 900
19 avr. 2024142,55143,61141,40143,55142,361 110 500
18 avr. 2024143,02143,44142,31143,20142,02760 100
17 avr. 2024142,48142,91140,71142,34141,16839 200
16 avr. 2024140,80142,88140,72142,48141,301 053 200
15 avr. 2024142,87143,15139,68140,53139,371 100 600
12 avr. 2024144,23144,54141,79141,98140,81702 400
11 avr. 2024145,21146,17143,93144,80143,60850 300
10 avr. 2024143,50144,96142,64144,37143,181 014 500
09 avr. 2024144,34144,64143,08144,02142,831 461 000
08 avr. 2024145,42147,17144,31144,35143,161 074 500
05 avr. 2024145,91146,79144,43145,94144,73740 100
04 avr. 2024147,54147,97146,03146,55145,34977 800
03 avr. 2024148,26148,45145,89146,83145,621 194 500
02 avr. 2024150,00151,05148,41148,71147,481 226 600
01 avr. 2024152,68152,84151,00151,65150,40919 300
28 mars 2024153,59153,87152,24153,11151,841 137 000
27 mars 2024151,33152,91151,23152,74151,48998 200
26 mars 2024151,53152,05149,87149,93148,691 165 800
25 mars 2024150,89152,74149,85150,52149,281 266 000
22 mars 2024146,74151,01145,70150,75149,502 051 500
21 mars 2024150,00150,00146,43147,66146,442 069 400
20 mars 2024153,59153,79150,22150,49149,251 372 900
19 mars 2024149,13153,69149,13153,59152,321 213 200
18 mars 2024149,80150,67148,63148,85147,621 531 000
15 mars 2024150,04151,32149,89150,16148,921 903 500
14 mars 2024155,87156,26150,88151,66150,411 299 800
13 mars 2024157,46157,86156,14156,60155,31964 800
12 mars 2024155,44157,06155,09157,03155,73785 000
11 mars 2024156,00157,16154,92155,54154,25646 200
08 mars 2024153,99156,29153,42155,66154,37894 500
07 mars 2024151,37153,88151,30153,77152,501 066 700
06 mars 2024149,90151,44149,34150,53149,29880 700
05 mars 2024151,11151,46149,32149,90148,661 126 100
04 mars 2024151,62152,35150,90150,94149,691 172 100
01 mars 2024152,21152,91150,35152,08150,821 176 800
29 févr. 2024153,56153,99152,50153,31152,042 744 400
28 févr. 2024151,52153,75151,45153,48152,21789 700
27 févr. 2024150,34152,07149,68151,89150,63903 100
26 févr. 2024153,00153,26150,97151,01149,761 016 300
23 févr. 2024152,81153,36152,10152,84151,58983 500
22 févr. 2024152,04153,34150,38152,60151,341 011 200
21 févr. 2024153,00153,84151,58152,67151,41686 500
20 févr. 2024152,03154,10151,85152,24150,98669 300
16 févr. 2024152,73153,07150,79151,05149,801 071 300
15 févr. 2024152,92153,45151,74152,81151,55727 400
14 févr. 2024153,20153,32151,11152,21150,95866 900
13 févr. 2024153,55154,57151,60153,06151,79884 000
12 févr. 2024152,91154,22151,32153,75152,481 073 100
09 févr. 2024154,16155,47152,44153,20151,93786 700
08 févr. 2024155,46156,05153,05154,22152,941 023 700
07 févr. 2024156,00157,16155,17155,54154,251 479 200
06 févr. 2024154,50155,54153,00154,77153,491 301 000
05 févr. 2024154,61157,22154,06154,42153,141 869 100
02 févr. 2024158,50158,89152,97156,36155,074 184 800
01 févr. 2024145,17148,05143,95148,04146,821 955 100
31 janv. 2024146,35147,07144,65145,25144,051 656 300
30 janv. 2024144,30146,08143,11145,73144,531 316 400
29 janv. 2024144,64145,08143,56144,71143,511 245 400
26 janv. 2024144,68145,18143,10144,68143,481 164 500
25 janv. 2024139,90144,21139,90144,15142,961 280 000
24 janv. 2024141,88142,04139,05139,73138,571 798 000
23 janv. 2024142,55145,00142,17143,49142,301 231 300
23 janv. 20241.2 Dividende
22 janv. 2024142,38142,94141,16142,74140,371 290 600
19 janv. 2024144,23144,23141,28142,22139,861 269 000
18 janv. 2024143,27143,54142,10143,35140,971 326 400
17 janv. 2024143,48145,44143,24144,17141,781 322 500
16 janv. 2024143,34143,59141,99143,56141,181 465 900
12 janv. 2024143,06143,51142,44143,30140,921 002 600
11 janv. 2024141,28142,88140,32142,72140,35929 800
10 janv. 2024141,26142,29141,10141,37139,02797 900
09 janv. 2024141,83142,09140,50141,33138,981 022 700
08 janv. 2024141,29142,37141,08142,23139,87994 700
05 janv. 2024141,30143,75140,81141,29138,94984 200
04 janv. 2024141,52143,10141,13142,45140,081 034 800
03 janv. 2024144,92145,03141,07141,52139,171 162 000
02 janv. 2024141,91145,06141,61144,69142,291 332 900
29 déc. 2023142,25143,21141,88142,59140,22771 800
28 déc. 2023141,65142,31140,97142,06139,70680 400
27 déc. 2023141,84142,71140,73141,69139,34808 800
26 déc. 2023141,08142,50141,08141,95139,59651 300
22 déc. 2023141,90142,63140,06141,86139,50720 700
21 déc. 2023141,85142,13139,80141,16138,82838 300
20 déc. 2023141,22142,69140,58140,60138,27862 900
19 déc. 2023142,68144,03141,82142,52140,15621 400
18 déc. 2023142,04143,64141,45142,78140,41744 100
15 déc. 2023141,89142,88141,32141,91139,551 869 600
14 déc. 2023145,32146,55142,17142,18139,821 450 800
13 déc. 2023142,12145,88141,26145,63143,21920 800
12 déc. 2023139,92142,40139,31142,34139,98865 200
11 déc. 2023141,70142,00138,76140,01137,691 546 200
08 déc. 2023143,45143,45141,54141,55139,201 233 400
07 déc. 2023142,76143,76141,48143,65141,26916 400
06 déc. 2023141,28143,09140,63142,44140,071 174 700
05 déc. 2023142,96142,96140,86141,44139,091 112 400
04 déc. 2023143,49145,16143,49143,81141,421 101 300
01 déc. 2023143,41144,01142,33143,84141,451 259 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...