Stockscreener 앱 받기
164.44
0.19%
0.31
시간 외 거래:
164.44
Clorox Co 주식 (CLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $165.0 | $162.9 | $2.08 | 3,216,134.0 | +0.19% |
| 2024-12-19 | $165.0 | $160.4 | $4.61 | 1,316,257.0 | +1.49% |
| 2024-12-18 | $163.2 | $160.6 | $2.59 | 1,236,368.0 | -0.98% |
| 2024-12-17 | $165.1 | $163.0 | $2.10 | 1,073,116.0 | -0.66% |
| 2024-12-16 | $166.3 | $164.1 | $2.26 | 1,268,519.0 | -0.30% |
| 2024-12-13 | $165.9 | $163.9 | $2.07 | 737,223.0 | +0.15% |
| 2024-12-12 | $166.0 | $163.9 | $2.05 | 880,418.0 | -0.01% |
| 2024-12-11 | $169.2 | $164.4 | $4.80 | 1,122,474.0 | -1.79% |
| 2024-12-10 | $169.6 | $166.1 | $3.52 | 954,480.0 | +0.16% |
| 2024-12-09 | $168.5 | $165.9 | $2.59 | 1,131,429.0 | +0.26% |
| 2024-12-06 | $171.4 | $166.8 | $4.54 | 1,180,265.0 | -1.63% |
| 2024-12-05 | $170.2 | $167.6 | $2.59 | 911,243.0 | +1.32% |
| 2024-12-04 | $167.6 | $165.1 | $2.44 | 803,554.0 | +0.24% |
| 2024-12-03 | $168.4 | $165.2 | $3.23 | 995,053.0 | +0.35% |
| 2024-12-02 | $167.2 | $164.8 | $2.33 | 834,142.0 | -0.38% |
| 2024-11-29 | $167.5 | $166.0 | $1.47 | 436,443.0 | +0.01% |
| 2024-11-27 | $168.5 | $166.5 | $1.98 | 926,006.0 | -0.12% |
| 2024-11-26 | $167.9 | $165.7 | $2.23 | 887,182.0 | +0.62% |
| 2024-11-25 | $171.1 | $165.7 | $5.40 | 1,645,847.0 | -1.76% |
| 2024-11-22 | $171.3 | $169.0 | $2.33 | 938,310.0 | +0.09% |
Clorox Co 주식 (CLX) 연도별 가격 이력
이 심층 분석에서는 Clorox Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clorox Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clorox Co 주식 (CLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $171.4 | $160.4 | $11.01 | 20,876,809.0 | -1.63% |
| 2024-11 | $171.3 | $158.8 | $12.59 | 21,941,159.0 | +5.44% |
| 2024-10 | $167.2 | $155.3 | $11.94 | 24,674,158.0 | -2.68% |
| 2024-09 | $169.1 | $159.6 | $9.50 | 23,398,468.0 | +2.91% |
| 2024-08 | $159.1 | $130.9 | $28.10 | 28,328,351.0 | +20.00% |
| 2024-07 | $138.8 | $129.2 | $9.61 | 23,469,267.0 | -3.33% |
| 2024-06 | $138.9 | $129.8 | $9.12 | 23,981,266.0 | +3.73% |
| 2024-05 | $144.1 | $127.6 | $16.47 | 30,037,414.0 | -11.03% |
| 2024-04 | $152.8 | $139.7 | $13.16 | 23,887,097.0 | -3.42% |
| 2024-03 | $157.9 | $141.5 | $16.38 | 24,678,153.0 | -0.13% |
| 2024-02 | $158.9 | $143.9 | $14.94 | 26,016,002.0 | +5.55% |
| 2024-01 | $147.1 | $139.1 | $8.02 | 25,554,318.0 | +1.87% |
Clorox Co 주식 (CLX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $146.6 | $138.8 | $7.79 | 19,845,319.0 | -0.53% |
| 2023-11 | $144.5 | $114.7 | $29.81 | 39,207,459.0 | +21.79% |
| 2023-10 | $132.2 | $114.9 | $17.28 | 43,439,406.0 | -10.19% |
| 2023-09 | $157.0 | $127.3 | $29.70 | 29,305,693.0 | -16.23% |
| 2023-08 | $169.1 | $148.0 | $21.14 | 29,704,582.0 | +3.28% |
| 2023-07 | $160.5 | $149.7 | $10.73 | 21,871,368.0 | -4.75% |
| 2023-06 | $163.4 | $153.4 | $9.99 | 22,495,714.0 | +0.54% |
| 2023-05 | $178.2 | $156.2 | $21.97 | 31,315,808.0 | -4.49% |
| 2023-04 | $167.2 | $155.7 | $11.53 | 19,904,057.0 | +4.66% |
| 2023-03 | $159.0 | $148.7 | $10.32 | 25,352,924.0 | +1.80% |
| 2023-02 | $157.8 | $139.7 | $18.05 | 26,378,292.0 | +7.43% |
| 2023-01 | $149.4 | $137.7 | $11.71 | 23,401,612.0 | +3.11% |
Clorox Co 주식 (CLX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $152.0 | $139.0 | $12.96 | 17,407,115.0 | -5.60% |
| 2022-11 | $151.9 | $134.4 | $17.51 | 29,068,878.0 | +1.79% |
| 2022-10 | $149.9 | $124.6 | $25.30 | 23,467,080.0 | +13.75% |
| 2022-09 | $150.1 | $128.3 | $21.75 | 19,808,308.0 | -11.05% |
| 2022-08 | $150.5 | $135.8 | $14.72 | 22,905,570.0 | +1.76% |
| 2022-07 | $150.3 | $138.4 | $11.90 | 22,466,254.0 | +0.61% |
| 2022-06 | $145.2 | $120.5 | $24.69 | 31,083,191.0 | -3.01% |
| 2022-05 | $160.6 | $133.0 | $27.63 | 32,447,602.0 | +1.32% |
| 2022-04 | $152.9 | $137.6 | $15.37 | 26,174,609.0 | +3.19% |
| 2022-03 | $147.5 | $127.0 | $20.48 | 29,489,080.0 | -4.64% |
| 2022-02 | $169.2 | $138.6 | $30.55 | 38,837,866.0 | -13.15% |
| 2022-01 | $186.9 | $162.9 | $23.94 | 28,656,067.0 | -3.73% |
0.24%
0.46%
자본화:
|
볼륨(24시간):