Clorox Stock Price History, CLX Historical Prices

Add to My Stocks
$129.43 $2.13 (1.67%) CLX stock closing price Feb 23, 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
2018-02-23 127.95 129.43 127.02 129.43 895,897 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
2018-02-16 130.63 132.83 130.2 131.7 1,088,665 21.73 2.82
2018-02-15 129.27 131.06 127.9 131.03 844,763 21.62 2.81
2018-02-14 128.31 129.57 127.09 128.8 1,019,529 21.25 2.76
2018-02-13 127.43 128.82 127.01 128.53 1,109,688 21.21 2.75
2018-02-12 128.83 130.42 127 127.95 1,166,598 21.11 2.74
2018-02-09 128.57 129.57 124.98 128.8 1,729,141 21.25 2.76
2018-02-08 127.38 129.61 126.1 127.76 1,831,691 21.08 2.74
2018-02-07 130.81 130.9 127.67 127.82 1,840,482 21.09 2.74
2018-02-06 125.62 131.13 125 130.63 2,729,056 21.56 2.8
2018-02-05 130.2 131.67 126.86 127 2,431,556 20.96 2.72
2018-02-02 134.92 135.25 130.77 130.91 3,505,492 24.11 2.8
2018-02-01 141.58 142.68 140.33 140.33 1,658,765 25.84 3
2018-01-31 141.93 143.38 140.94 141.69 1,818,636 26.09 3.03
2018-01-30 141 142.56 140.51 141.76 1,030,670 26.11 3.03
2018-01-29 142.4 142.93 139.73 140.96 1,208,313 25.96 3.02
2018-01-26 145 145.28 142.37 142.64 1,225,784 26.27 3.05
2018-01-25 142.32 146.17 141.62 146.13 1,250,490 26.91 3.13
2018-01-24 143.56 144 141.42 142.25 712,543 26.2 3.04
2018-01-23 143.66 144.15 142.56 143.52 727,479 26.43 3.07
2018-01-22 143.77 144.56 142.82 144.48 734,305 26.61 3.09
2018-01-19 143.64 144.84 143.25 143.86 789,749 26.49 3.08
2018-01-18 144.38 144.43 142.53 143.14 586,608 26.36 3.06
2018-01-17 142.96 145.17 142.42 144.32 859,385 26.58 3.09
2018-01-16 141.45 143.41 141.18 142.41 875,074 26.23 3.05
2018-01-12 141.97 142 140.25 140.96 1,101,300 25.96 3.02
2018-01-11 144.1 144.58 141.85 141.99 1,192,244 26.15 3.04
2018-01-10 145.45 145.61 142.17 144.43 727,047 26.6 3.09
2018-01-09 146.5 146.78 145.71 146.16 540,103 26.92 3.13
2018-01-08 145.2 146.48 145.01 146.44 646,918 26.97 3.13
2018-01-05 145.76 145.94 144.8 145.73 627,536 26.84 3.12
2018-01-04 144.75 146.92 144.01 145.69 766,882 26.83 3.12
2018-01-03 145.6 145.6 143.14 143.43 1,033,692 26.41 3.07
2018-01-02 148.79 148.88 144.86 144.99 867,974 26.7 3.1
2017-12-29 148.64 149.68 148.64 148.74 428,944 27.39 3.18
2017-12-28 149.09 149.61 148.46 149 455,426 27.44 3.19
2017-12-27 150 150.33 149.14 149.29 379,351 27.49 3.19
2017-12-26 149.55 150.4 149.3 149.69 343,296 27.57 3.2
2017-12-22 149.39 149.9 149.06 149.52 407,423 27.54 3.2
2017-12-21 148.43 149.63 148.4 148.78 755,176 27.4 3.18
2017-12-20 148.52 149.09 147.52 148.39 610,234 27.33 3.18
2017-12-19 148.44 149.33 147.9 148.05 668,572 27.27 3.17
2017-12-18 147.83 149.21 147.06 148.1 565,341 27.27 3.17
2017-12-15 147.3 148.23 146.87 147.65 1,103,400 27.19 3.16
2017-12-14 146.64 146.91 145.89 146.26 756,523 26.94 3.13
2017-12-13 145.32 147.38 145.17 146.61 849,910 27 3.14
2017-12-12 145.25 145.69 144.12 145.15 813,293 26.73 3.11
2017-12-11 144.99 145.09 143.26 145.05 738,105 26.71 3.1
2017-12-08 144.11 145.26 143.16 145.23 722,525 26.75 3.11
2017-12-07 144.77 145.18 143.19 144.24 1,027,143 26.56 3.09
2017-12-06 144.33 145.32 144.01 145.05 839,082 26.71 3.1
2017-12-05 143.41 144.73 142.07 144.66 1,206,860 26.64 3.1
2017-12-04 140 143.18 139.38 142.99 1,514,714 26.33 3.06
2017-12-01 139.3 139.97 137.52 139.64 912,445 25.72 2.99
2017-11-30 138.98 140.34 138.1 139.32 1,095,761 25.66 2.98
2017-11-29 136.83 139.3 135.95 139.22 1,268,487 25.64 2.98
2017-11-28 136 136.96 135.08 136.96 617,246 25.22 2.93
2017-11-27 135.2 136.18 134.68 135.67 644,187 24.99 2.9
2017-11-24 135.28 135.66 134.28 135.39 305,881 24.93 2.9
2017-11-23 0 0 0 134.95 0 - -
2017-11-22 134.89 135.51 134.56 134.95 511,625 24.85 2.89
2017-11-21 134.74 136.48 134.74 135.15 651,412 24.89 2.89
2017-11-20 133.93 136.09 133.64 134.59 641,831 24.79 2.88
2017-11-17 133.84 135.62 133.25 133.51 633,161 24.59 2.86
2017-11-16 133 134.94 132.7 134.54 690,121 24.78 2.88
2017-11-15 134.9 135.78 132.67 132.78 630,719 24.45 2.84
2017-11-14 135 135.87 134.52 135.31 799,723 24.92 2.9
2017-11-13 132.2 135.33 132.1 135.08 1,145,596 24.88 2.89
2017-11-10 130.29 132.4 130.29 132.05 718,822 24.32 2.83
2017-11-09 130.86 131.91 130.09 130.68 504,957 24.07 2.8
2017-11-08 130 131.58 129.69 131.05 898,457 24.13 2.8
2017-11-07 127.5 129.87 127.41 129.7 794,560 23.89 2.78
2017-11-06 128.42 128.7 127.66 127.73 867,184 23.52 2.73
2017-11-03 129.47 129.77 127.92 128.11 1,088,652 23.59 2.74
2017-11-02 127.66 130.11 125.9 129.28 1,548,828 23.81 2.77
2017-11-01 128.85 131.59 126.45 128.02 2,434,662 24.02 2.77
2017-10-31 125.79 127.48 124.48 126.53 2,163,794 23.74 2.74
2017-10-30 126.77 126.81 124.38 125.32 1,271,917 23.51 2.71
2017-10-27 127.65 128 126.16 127.03 1,128,875 23.83 2.75
2017-10-26 127.43 128.83 127.43 127.86 855,296 23.99 2.76
2017-10-25 126.26 127.28 124.09 127.09 1,414,700 23.84 2.75
2017-10-24 127.97 127.97 126.44 127.21 868,816 23.87 2.75
2017-10-23 127.65 128.71 127.35 128.57 1,189,206 24.12 2.78
2017-10-20 129.69 129.69 127.54 127.77 1,612,738 23.97 2.76
2017-10-19 130.5 130.52 129.15 130.12 630,879 24.41 2.81
2017-10-18 131.81 131.92 130.72 130.96 895,824 24.57 2.83
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 Price111.94

Clorox Historical PE ratio: Past 5 years

Max PE Ratio28.63Nov 02,2015
Min PE Ratio18.91Oct 08,2013
Avg PE Ratio23.99

Clorox Historical PS ratio: Past 5 years

Max PS Ratio3.2Dec 22,2017
Min PS Ratio1.9Oct 08,2013
Avg PS Ratio2.53

CLX Industry Peers

Company Price Change (%)
Colgate-palmolive (CL)70.30.91 (1.31%)
Henkel Ag (HENKY)124.922.74 (2.24%)
P&g (PG)81.050.21 (0.26%)
Wd-40 Company (WDFC)128.51.5 (1.18%)
Church & Dwight (CHD)49.120.95 (1.97%)
Gree Earth Technologies (GETG)0.010 (0%)
Wd-40 Company (WDFC)128.51.5 (1.18%)

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 $127.95, and a closing price of $129.43 on Feb 23, 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.