Clorox Stock Price History, CLX Historical Prices

Add to My Stocks
$128.91 $1.96 (1.54%) CLX stock closing price Jun 22, 2018 (Closing)

Clorox stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Clorox P/E ratio, and PS ratio. The Clorox stock price history chart shows that the stock price was at a high of $149.69 on Dec 26, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 127 129.35 127 128.91 1,061,867 21.06 2.75
2018-06-20 127.43 127.97 125.79 126.81 840,422 20.72 2.7
2018-06-19 126.7 128.62 126.6 127.56 1,370,999 20.84 2.72
2018-06-18 128.18 128.49 125.4 126.93 1,839,564 20.74 2.71
2018-06-15 127.88 129.79 127.63 128.85 1,886,313 21.05 2.75
2018-06-14 127.1 128.03 126.49 127.89 1,063,516 20.9 2.73
2018-06-13 127.93 128.3 126.57 126.99 1,365,742 20.75 2.71
2018-06-12 127.91 128.66 126.46 127.61 1,349,647 20.85 2.72
2018-06-11 126.77 128.58 126.34 127.92 1,379,465 20.9 2.73
2018-06-08 124.42 127.11 124.14 126.75 1,110,616 20.71 2.7
2018-06-07 122.15 125.8 121.49 124.55 1,733,747 20.35 2.66
2018-06-06 121.23 122.14 120.57 121.93 823,284 19.92 2.6
2018-06-05 121.77 121.81 120.24 121.4 946,451 19.84 2.59
2018-06-04 120.54 121.61 120.54 121.23 752,972 19.81 2.59
2018-06-01 121.11 121.25 119.86 120.44 1,158,616 19.68 2.57
2018-05-31 125.6 126 120.12 120.83 3,401,303 19.74 2.58
2018-05-30 124.25 126.76 123.45 126.09 1,567,463 20.6 2.69
2018-05-29 122.21 124.86 122.21 124.14 2,130,558 20.28 2.65
2018-05-25 119.82 122.99 119.78 122.58 1,249,874 20.03 2.61
2018-05-24 119.88 120.95 119.46 119.69 1,050,665 19.56 2.55
2018-05-23 119.83 120.25 118.92 119.44 819,320 19.52 2.55
2018-05-22 119.36 120.6 118.75 119.56 817,278 19.54 2.55
2018-05-21 117.8 119.33 117.48 119.01 1,007,325 19.45 2.54
2018-05-18 117.98 118.19 116.17 117.33 2,292,159 19.17 2.5
2018-05-17 118.41 118.74 117.34 118.33 943,477 19.34 2.52
2018-05-16 117.51 118.85 117.37 118.38 1,210,928 19.34 2.53
2018-05-15 117.7 118.49 115.74 117.4 1,775,383 19.18 2.5
2018-05-14 120.27 120.49 118.45 119.04 1,088,243 19.45 2.54
2018-05-11 120.72 121.3 119.51 120.54 832,791 19.7 2.57
2018-05-10 120.92 121.32 119.36 120.31 837,919 19.66 2.57
2018-05-09 119.21 120.7 119.06 120.33 1,440,993 19.66 2.57
2018-05-08 120.72 121.12 118.55 118.71 1,183,041 19.4 2.53
2018-05-07 120.65 121.57 119.82 120.83 969,235 19.74 2.58
2018-05-04 118.39 120.9 118.3 120.29 1,404,467 19.66 2.57
2018-05-03 115.63 119 115.63 118.49 2,036,571 19.36 2.53
2018-05-02 115 117.92 115 116 2,627,142 19.14 2.48
2018-05-01 116.81 117.97 115.59 116.82 1,791,214 19.28 2.5
2018-04-30 118.75 118.77 116.47 117.2 2,475,054 19.34 2.51
2018-04-27 116.05 118.99 115.8 118.31 1,376,142 19.52 2.53
2018-04-26 116.43 117.07 115.61 116.15 1,375,953 19.17 2.49
2018-04-25 114.67 117.95 114.67 116.42 1,536,457 19.21 2.49
2018-04-24 114 116.12 113.57 114.96 1,933,002 18.97 2.46
2018-04-23 115.5 115.93 114.01 114.8 2,094,302 18.94 2.46
2018-04-20 119.21 119.29 114.38 114.88 3,113,129 18.96 2.46
2018-04-19 123.5 123.71 118.92 119.16 3,950,132 19.66 2.55
2018-04-18 126.84 127.8 126.26 126.72 833,156 20.91 2.71
2018-04-17 127.56 127.56 126.03 126.84 650,774 20.93 2.72
2018-04-16 125.67 127.53 124.8 127.17 1,073,710 20.99 2.72
2018-04-13 124.86 126.03 124.65 125.53 634,264 20.72 2.69
2018-04-12 126.64 126.78 124.36 124.67 959,968 20.57 2.67
2018-04-11 126.95 127 125.75 126.39 661,719 20.86 2.71
2018-04-10 128.4 128.97 126.56 126.99 938,634 20.96 2.72
2018-04-09 129 129.25 127 127.97 736,064 21.12 2.74
2018-04-06 130.04 132.14 127.8 128.51 950,370 21.21 2.75
2018-04-05 129.94 130.93 128.14 130.25 889,065 21.49 2.79
2018-04-04 127.41 131.24 127 130.05 966,806 21.46 2.79
2018-04-03 128.79 129.14 127.53 128.34 1,013,976 21.18 2.75
2018-04-02 132.44 132.44 127.91 128.69 1,484,363 21.24 2.76
2018-03-30 0 0 0 133.11 0 - -
2018-03-29 131.04 134.03 131.04 133.11 1,893,043 21.97 2.85
2018-03-28 126.77 131.3 126.77 130.31 1,790,304 21.5 2.79
2018-03-27 124.19 127.45 123.83 126.38 746,082 20.86 2.71
2018-03-26 125.13 125.78 123.64 124.22 754,819 20.5 2.66
2018-03-23 125.85 126.75 124.11 124.4 784,546 20.53 2.66
2018-03-22 124.53 127.06 124.5 125.51 1,037,564 20.71 2.69
2018-03-21 127.88 127.88 124.02 124.81 1,460,598 20.6 2.67
2018-03-20 128.8 129.55 127.64 128.12 643,555 21.14 2.74
2018-03-19 128.4 130.35 128.03 128.52 694,112 21.21 2.75
2018-03-16 127.25 128.74 127.25 128.49 1,454,892 21.2 2.75
2018-03-15 128.49 129.52 126.24 127.14 1,236,347 20.98 2.72
2018-03-14 131.28 131.47 128.48 128.57 720,370 21.22 2.75
2018-03-13 130.89 131.76 130.47 131.19 786,377 21.65 2.81
2018-03-12 131.61 132.66 129.93 130.37 972,513 21.51 2.79
2018-03-09 133.21 133.32 131.45 131.57 821,469 21.71 2.82
2018-03-08 130.69 133.09 130.45 132.98 620,769 21.94 2.85
2018-03-07 131.76 132.27 130.1 130.55 834,318 21.54 2.8
2018-03-06 132.86 132.9 130.7 132.33 696,362 21.84 2.83
2018-03-05 130.95 133.15 130.47 132.93 1,049,537 21.94 2.85
2018-03-02 129.02 131.14 128.94 130.94 810,517 21.61 2.8
2018-03-01 129.08 131.71 128.93 129.77 1,372,159 21.41 2.78
2018-02-28 130.84 131 128.82 129.08 1,408,118 21.3 2.76
2018-02-27 131.43 132.64 129.78 130.19 1,119,929 21.48 2.79
2018-02-26 129.91 131.58 129.6 131.52 983,172 21.7 2.82
2018-02-23 127.95 129.43 127.02 129.43 895,897 21.36 2.77
2018-02-22 126.55 127.91 126.41 127.3 880,420 21.01 2.73
2018-02-21 128.85 129.83 126.22 126.29 934,899 20.84 2.7
2018-02-20 131.24 131.43 128.43 128.78 1,024,494 21.25 2.76
2018-02-19 0 0 0 131.7 0 - -
2018-02-16 130.63 132.83 130.2 131.7 1,088,665 21.73 2.82
Get more Data

Clorox Stock History Chart

View CLX PE ratio, PS ratio stocks charts and compare with peers.
CLX Chart
Note: Compare Clorox stock price history with the index and industry peers.

Clorox Stock Price History: Past 5 years

Max Stock Price149.69Dec 26,2017
Min Stock Price81.49Oct 08,2013
Avg Stock Price114.47

Clorox Historical PE ratio: Past 5 years

Max PE Ratio28.63Nov 02,2015
Min PE Ratio18.91Oct 08,2013
Avg PE Ratio24.01

Clorox Historical PS ratio: Past 5 years

Max PS Ratio3.2Dec 22,2017
Min PS Ratio1.9Oct 08,2013
Avg PS Ratio2.57

CLX Industry Peers

Company Price Change (%)
Colgate-palmolive (CL)64.631.14 (1.8%)
Henkel Ag (HENKY)111.970.1 (0.09%)
P&g (PG)77.430.99 (1.3%)
Wd-40 Company (WDFC)147.750.8 (0.54%)
Church & Dwight (CHD)50.630.06 (0.12%)
Gree Earth Technologies (GETG)0.010 (0%)
Wd-40 Company (WDFC)147.750.8 (0.54%)

Clorox share price history helps an investor analyze a company's history and do Clorox stock analysis . The price and volume changes on a daily basis is provided in the Clorox stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. CLX stock saw an opening price of $127, and a closing price of $128.91 on Jun 22, 2018. The company's P/S ratio was at a high of 3.2 on Dec 22, 2017 according to our Clorox stock history data.