NYSE - Nasdaq Real Time Price USD

The Clorox Company (CLX)

145.97 +2.03 (+1.41%)
At close: April 23 at 4:00 PM EDT
145.50 -0.47 (-0.32%)
Pre-Market: 8:46 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 145.14 146.60 144.22 145.97 145.97 1,434,900
Apr 23, 2024 1.20 Dividend
Apr 22, 2024 144.39 145.86 142.90 145.14 143.94 1,293,900
Apr 19, 2024 142.55 143.61 141.40 143.55 142.36 1,110,500
Apr 18, 2024 143.02 143.44 142.31 143.20 142.02 760,100
Apr 17, 2024 142.48 142.91 140.71 142.34 141.16 839,200
Apr 16, 2024 140.80 142.88 140.72 142.48 141.30 1,053,200
Apr 15, 2024 142.87 143.15 139.68 140.53 139.37 1,100,600
Apr 12, 2024 144.23 144.54 141.79 141.98 140.81 702,400
Apr 11, 2024 145.21 146.17 143.93 144.80 143.60 850,300
Apr 10, 2024 143.50 144.96 142.64 144.37 143.18 1,014,500
Apr 9, 2024 144.34 144.64 143.08 144.02 142.83 1,461,000
Apr 8, 2024 145.42 147.17 144.31 144.35 143.16 1,074,500
Apr 5, 2024 145.91 146.79 144.43 145.94 144.73 740,100
Apr 4, 2024 147.54 147.97 146.03 146.55 145.34 977,800
Apr 3, 2024 148.26 148.45 145.89 146.83 145.62 1,194,500
Apr 2, 2024 150.00 151.05 148.41 148.71 147.48 1,226,600
Apr 1, 2024 152.68 152.84 151.00 151.65 150.40 919,300
Mar 28, 2024 153.59 153.87 152.24 153.11 151.84 1,137,000
Mar 27, 2024 151.33 152.91 151.23 152.74 151.48 998,200
Mar 26, 2024 151.53 152.05 149.87 149.93 148.69 1,165,800
Mar 25, 2024 150.89 152.74 149.85 150.52 149.28 1,266,000
Mar 22, 2024 146.74 151.01 145.70 150.75 149.50 2,051,500
Mar 21, 2024 150.00 150.00 146.43 147.66 146.44 2,069,400
Mar 20, 2024 153.59 153.79 150.22 150.49 149.25 1,372,900
Mar 19, 2024 149.13 153.69 149.13 153.59 152.32 1,213,200
Mar 18, 2024 149.80 150.67 148.63 148.85 147.62 1,531,000
Mar 15, 2024 150.04 151.32 149.89 150.16 148.92 1,903,500
Mar 14, 2024 155.87 156.26 150.88 151.66 150.41 1,299,800
Mar 13, 2024 157.46 157.86 156.14 156.60 155.31 964,800
Mar 12, 2024 155.44 157.06 155.09 157.03 155.73 785,000
Mar 11, 2024 156.00 157.16 154.92 155.54 154.25 646,200
Mar 8, 2024 153.99 156.29 153.42 155.66 154.37 894,500
Mar 7, 2024 151.37 153.88 151.30 153.77 152.50 1,066,700
Mar 6, 2024 149.90 151.44 149.34 150.53 149.29 880,700
Mar 5, 2024 151.11 151.46 149.32 149.90 148.66 1,126,100
Mar 4, 2024 151.62 152.35 150.90 150.94 149.69 1,172,100
Mar 1, 2024 152.21 152.91 150.35 152.08 150.82 1,176,800
Feb 29, 2024 153.56 153.99 152.50 153.31 152.04 2,744,400
Feb 28, 2024 151.52 153.75 151.45 153.48 152.21 789,700
Feb 27, 2024 150.34 152.07 149.68 151.89 150.63 903,100
Feb 26, 2024 153.00 153.26 150.97 151.01 149.76 1,016,300
Feb 23, 2024 152.81 153.36 152.10 152.84 151.58 983,500
Feb 22, 2024 152.04 153.34 150.38 152.60 151.34 1,011,200
Feb 21, 2024 153.00 153.84 151.58 152.67 151.41 686,500
Feb 20, 2024 152.03 154.10 151.85 152.24 150.98 669,300
Feb 16, 2024 152.73 153.07 150.79 151.05 149.80 1,071,300
Feb 15, 2024 152.92 153.45 151.74 152.81 151.55 727,400
Feb 14, 2024 153.20 153.32 151.11 152.21 150.95 866,900
Feb 13, 2024 153.55 154.57 151.60 153.06 151.79 884,000
Feb 12, 2024 152.91 154.22 151.32 153.75 152.48 1,073,100
Feb 9, 2024 154.16 155.47 152.44 153.20 151.93 786,700
Feb 8, 2024 155.46 156.05 153.05 154.22 152.94 1,023,700
Feb 7, 2024 156.00 157.16 155.17 155.54 154.25 1,479,200
Feb 6, 2024 154.50 155.54 153.00 154.77 153.49 1,301,000
Feb 5, 2024 154.61 157.22 154.06 154.42 153.14 1,869,100
Feb 2, 2024 158.50 158.89 152.97 156.36 155.07 4,184,800
Feb 1, 2024 145.17 148.05 143.95 148.04 146.82 1,955,100
Jan 31, 2024 146.35 147.07 144.65 145.25 144.05 1,656,300
Jan 30, 2024 144.30 146.08 143.11 145.73 144.53 1,316,400
Jan 29, 2024 144.64 145.08 143.56 144.71 143.51 1,245,400
Jan 26, 2024 144.68 145.18 143.10 144.68 143.48 1,164,500
Jan 25, 2024 139.90 144.21 139.90 144.15 142.96 1,280,000
Jan 24, 2024 141.88 142.04 139.05 139.73 138.57 1,798,000
Jan 23, 2024 1.20 Dividend
Jan 23, 2024 142.55 145.00 142.17 143.49 142.30 1,231,300
Jan 22, 2024 142.38 142.94 141.16 142.74 140.37 1,290,600
Jan 19, 2024 144.23 144.23 141.28 142.22 139.86 1,269,000
Jan 18, 2024 143.27 143.54 142.10 143.35 140.97 1,326,400
Jan 17, 2024 143.48 145.44 143.24 144.17 141.78 1,322,500
Jan 16, 2024 143.34 143.59 141.99 143.56 141.18 1,465,900
Jan 12, 2024 143.06 143.51 142.44 143.30 140.92 1,002,600
Jan 11, 2024 141.28 142.88 140.32 142.72 140.35 929,800
Jan 10, 2024 141.26 142.29 141.10 141.37 139.02 797,900
Jan 9, 2024 141.83 142.09 140.50 141.33 138.98 1,022,700
Jan 8, 2024 141.29 142.37 141.08 142.23 139.87 994,700
Jan 5, 2024 141.30 143.75 140.81 141.29 138.94 984,200
Jan 4, 2024 141.52 143.10 141.13 142.45 140.08 1,034,800
Jan 3, 2024 144.92 145.03 141.07 141.52 139.17 1,162,000
Jan 2, 2024 141.91 145.06 141.61 144.69 142.29 1,332,900
Dec 29, 2023 142.25 143.21 141.88 142.59 140.22 771,800
Dec 28, 2023 141.65 142.31 140.97 142.06 139.70 680,400
Dec 27, 2023 141.84 142.71 140.73 141.69 139.34 808,800
Dec 26, 2023 141.08 142.50 141.08 141.95 139.59 651,300
Dec 22, 2023 141.90 142.63 140.06 141.86 139.50 720,700
Dec 21, 2023 141.85 142.13 139.80 141.16 138.82 838,300
Dec 20, 2023 141.22 142.69 140.58 140.60 138.27 862,900
Dec 19, 2023 142.68 144.03 141.82 142.52 140.15 621,400
Dec 18, 2023 142.04 143.64 141.45 142.78 140.41 744,100
Dec 15, 2023 141.89 142.88 141.32 141.91 139.55 1,869,600
Dec 14, 2023 145.32 146.55 142.17 142.18 139.82 1,450,800
Dec 13, 2023 142.12 145.88 141.26 145.63 143.21 920,800
Dec 12, 2023 139.92 142.40 139.31 142.34 139.98 865,200
Dec 11, 2023 141.70 142.00 138.76 140.01 137.69 1,546,200
Dec 8, 2023 143.45 143.45 141.54 141.55 139.20 1,233,400
Dec 7, 2023 142.76 143.76 141.48 143.65 141.26 916,400
Dec 6, 2023 141.28 143.09 140.63 142.44 140.07 1,174,700
Dec 5, 2023 142.96 142.96 140.86 141.44 139.09 1,112,400
Dec 4, 2023 143.49 145.16 143.49 143.81 141.42 1,101,300
Dec 1, 2023 143.41 144.01 142.33 143.84 141.45 1,259,100
Nov 30, 2023 142.18 143.59 140.06 143.35 140.97 1,495,200
Nov 29, 2023 143.65 143.71 141.38 142.34 139.98 1,261,100
Nov 28, 2023 141.88 144.50 141.75 144.11 141.72 1,299,300
Nov 27, 2023 141.10 142.03 140.59 141.75 139.40 1,048,700
Nov 24, 2023 140.00 141.39 139.82 141.19 138.85 442,400
Nov 22, 2023 141.00 142.45 140.01 140.51 138.18 1,201,400
Nov 21, 2023 137.76 140.14 137.50 139.35 137.04 1,516,700
Nov 20, 2023 138.72 138.94 136.53 137.03 134.75 1,304,500
Nov 17, 2023 139.31 139.90 138.82 139.17 136.86 1,447,800
Nov 16, 2023 138.01 139.82 138.01 139.05 136.74 1,620,300
Nov 15, 2023 136.66 138.28 136.59 138.01 135.72 1,555,000
Nov 14, 2023 134.18 136.93 134.04 136.53 134.26 1,723,200
Nov 13, 2023 131.78 134.71 131.52 133.78 131.56 1,877,200
Nov 10, 2023 132.83 134.14 132.50 133.46 131.24 2,317,900
Nov 9, 2023 132.10 132.84 130.15 132.32 130.12 1,993,100
Nov 8, 2023 132.22 133.54 130.82 131.93 129.74 2,129,100
Nov 7, 2023 128.54 133.25 128.29 132.52 130.32 3,485,500
Nov 6, 2023 125.46 130.00 125.46 129.00 126.86 2,737,400
Nov 3, 2023 124.18 127.22 123.73 125.55 123.47 2,419,500
Nov 2, 2023 127.50 127.79 121.76 123.01 120.97 3,970,200
Nov 1, 2023 117.01 117.37 114.69 115.38 113.46 2,423,700
Oct 31, 2023 117.00 117.77 116.13 117.70 115.75 2,176,700
Oct 30, 2023 118.64 118.98 114.91 116.55 114.61 2,633,300
Oct 27, 2023 120.99 121.08 117.29 117.93 115.97 1,758,500
Oct 26, 2023 121.94 123.05 121.16 121.21 119.20 1,253,100
Oct 25, 2023 121.34 122.87 120.16 121.97 119.94 1,875,700
Oct 24, 2023 1.20 Dividend
Oct 24, 2023 121.08 121.95 120.71 121.62 119.60 1,543,200
Oct 23, 2023 122.54 123.62 121.96 121.99 118.78 1,131,400
Oct 20, 2023 124.75 124.75 122.41 122.80 119.57 1,133,300
Oct 19, 2023 124.93 126.07 123.64 123.99 120.73 1,144,800
Oct 18, 2023 124.81 126.56 123.80 124.66 121.38 1,267,700
Oct 17, 2023 124.46 125.40 123.33 124.04 120.78 1,242,200
Oct 16, 2023 122.80 125.29 122.26 124.96 121.68 1,725,600
Oct 13, 2023 120.21 122.90 119.90 122.45 119.23 1,237,600
Oct 12, 2023 122.83 123.42 119.51 120.09 116.93 1,777,400
Oct 11, 2023 123.89 124.62 121.45 122.36 119.14 1,491,000
Oct 10, 2023 123.57 124.94 123.28 123.98 120.72 1,559,400
Oct 9, 2023 124.02 125.42 121.90 123.11 119.87 2,090,500
Oct 6, 2023 125.42 127.26 123.10 125.00 121.72 3,530,200
Oct 5, 2023 126.00 126.85 119.56 124.93 121.65 7,595,500
Oct 4, 2023 130.35 132.11 130.21 131.83 128.37 1,594,500
Oct 3, 2023 130.21 131.86 129.82 130.25 126.83 1,589,200
Oct 2, 2023 132.00 132.19 130.03 130.34 126.91 2,138,700
Sep 29, 2023 129.28 131.58 127.30 131.06 127.62 2,803,000
Sep 28, 2023 129.56 129.76 128.36 128.62 125.24 1,352,000
Sep 27, 2023 130.58 130.88 128.85 129.15 125.76 1,499,200
Sep 26, 2023 131.30 132.00 130.27 130.41 126.98 1,310,500
Sep 25, 2023 132.50 134.38 131.90 132.06 128.59 1,490,900
Sep 22, 2023 134.80 135.31 131.75 132.66 129.17 1,617,200
Sep 21, 2023 136.27 137.44 134.31 134.62 131.08 1,730,300
Sep 20, 2023 137.96 138.82 136.31 136.46 132.87 1,573,100
Sep 19, 2023 141.14 142.00 138.02 138.44 134.80 2,519,600
Sep 18, 2023 146.20 146.20 142.32 142.70 138.95 2,421,400
Sep 15, 2023 148.86 149.20 145.64 146.20 142.36 1,703,800
Sep 14, 2023 147.65 149.59 147.55 149.45 145.52 1,083,800
Sep 13, 2023 149.73 149.85 146.96 147.35 143.48 1,268,100
Sep 12, 2023 154.48 154.54 148.79 149.60 145.67 1,345,100
Sep 11, 2023 154.92 155.41 153.81 154.26 150.21 748,100
Sep 8, 2023 156.01 156.90 154.14 154.70 150.63 801,700
Sep 7, 2023 154.28 156.99 154.14 155.72 151.63 1,006,900
Sep 6, 2023 153.50 154.63 152.60 153.60 149.56 871,700
Sep 5, 2023 155.36 155.95 153.16 153.46 149.43 997,700
Sep 1, 2023 156.54 156.81 154.78 155.24 151.16 1,165,600
Aug 31, 2023 156.76 157.43 155.44 156.45 152.34 1,099,400
Aug 30, 2023 157.63 158.72 156.78 157.06 152.93 862,400
Aug 29, 2023 155.70 157.17 154.88 157.09 152.96 966,300
Aug 28, 2023 155.00 156.60 154.75 155.56 151.47 821,600
Aug 25, 2023 154.84 155.09 153.21 154.53 150.47 746,400
Aug 24, 2023 150.78 154.93 150.75 154.37 150.31 1,470,800
Aug 23, 2023 150.57 152.54 150.28 150.98 147.01 1,442,700
Aug 22, 2023 149.79 150.96 148.00 150.40 146.45 942,100
Aug 21, 2023 152.63 152.89 148.96 150.07 146.13 1,384,600
Aug 18, 2023 153.67 154.47 152.00 153.85 149.81 1,036,600
Aug 17, 2023 156.66 157.66 154.03 154.17 150.12 1,341,300
Aug 16, 2023 158.09 158.49 155.89 156.80 152.68 1,043,200
Aug 15, 2023 159.84 159.84 157.29 157.61 153.47 1,090,700
Aug 14, 2023 162.13 162.43 159.80 160.17 155.96 790,200
Aug 11, 2023 160.86 162.34 160.19 160.99 156.76 793,400
Aug 10, 2023 163.72 164.24 160.29 160.49 156.27 868,900
Aug 9, 2023 162.21 164.08 161.94 162.91 158.63 976,000
Aug 8, 2023 1.20 Dividend
Aug 8, 2023 163.53 163.77 161.32 162.09 157.83 1,332,700
Aug 7, 2023 164.62 165.40 163.14 163.74 158.27 1,296,400
Aug 4, 2023 165.83 165.92 161.78 164.01 158.53 2,478,600
Aug 3, 2023 161.95 169.14 161.33 166.13 160.58 4,284,300
Aug 2, 2023 151.44 154.18 151.37 152.47 147.38 1,320,600
Aug 1, 2023 151.84 152.92 151.25 151.72 146.65 1,344,500
Jul 31, 2023 153.60 154.19 150.95 151.48 146.42 2,768,100
Jul 28, 2023 152.42 155.22 151.43 153.89 148.75 2,058,900
Jul 27, 2023 153.12 153.81 150.50 150.85 145.81 1,298,000
Jul 26, 2023 153.00 153.80 152.43 153.68 148.54 871,700
Jul 25, 2023 155.53 155.53 152.44 153.01 147.90 1,199,700
Jul 24, 2023 155.78 156.04 154.05 155.16 149.98 1,079,500
Jul 21, 2023 154.75 156.08 154.42 155.78 150.57 912,800
Jul 20, 2023 152.00 154.82 149.73 154.60 149.43 1,237,300
Jul 19, 2023 154.63 155.99 154.03 154.74 149.57 798,100
Jul 18, 2023 153.13 155.66 153.00 154.02 148.87 903,600
Jul 17, 2023 154.12 155.00 153.19 153.51 148.38 582,600
Jul 14, 2023 154.45 155.07 153.23 154.56 149.40 896,300
Jul 13, 2023 155.00 155.70 153.76 154.56 149.40 798,500
Jul 12, 2023 154.38 155.58 152.83 155.34 150.15 1,022,000
Jul 11, 2023 156.51 156.70 153.64 154.85 149.68 1,373,400
Jul 10, 2023 157.96 159.52 156.34 156.45 151.22 791,100
Jul 7, 2023 159.47 159.93 157.72 157.99 152.71 870,000
Jul 6, 2023 159.99 160.46 159.03 159.85 154.51 783,300
Jul 5, 2023 159.53 160.21 158.61 159.94 154.60 1,126,600
Jul 3, 2023 158.73 160.34 157.89 160.34 154.98 543,000
Jun 30, 2023 158.27 159.48 157.96 159.04 153.73 764,600
Jun 29, 2023 155.69 158.24 154.92 157.91 152.63 909,800
Jun 28, 2023 158.44 158.51 156.51 156.94 151.70 974,800
Jun 27, 2023 157.09 159.75 156.79 159.52 154.19 945,100
Jun 26, 2023 156.13 156.98 154.58 156.81 151.57 903,000
Jun 23, 2023 157.54 157.74 156.09 156.14 150.92 1,536,200
Jun 22, 2023 157.20 157.90 156.30 156.84 151.60 707,400
Jun 21, 2023 156.15 157.09 155.28 156.25 151.03 812,300
Jun 20, 2023 156.66 157.90 155.46 155.47 150.27 949,800
Jun 16, 2023 155.22 157.20 155.09 156.54 151.31 1,621,400
Jun 15, 2023 154.70 155.71 153.89 154.96 149.78 1,655,600
Jun 14, 2023 156.54 156.78 153.43 153.94 148.80 2,311,200
Jun 13, 2023 154.78 156.79 153.75 156.37 151.14 1,268,100
Jun 12, 2023 157.59 157.59 154.74 155.74 150.54 981,100
Jun 9, 2023 156.52 158.03 156.14 156.66 151.43 928,900
Jun 8, 2023 157.28 157.84 156.24 157.42 152.16 836,800
Jun 7, 2023 156.63 158.10 156.02 156.76 151.52 1,230,500
Jun 6, 2023 162.65 162.80 157.38 158.58 153.28 894,600
Jun 5, 2023 160.94 163.42 160.94 162.30 156.88 895,000
Jun 2, 2023 157.80 161.40 157.80 161.37 155.98 911,400
Jun 1, 2023 158.99 159.82 157.88 158.62 153.32 952,800
May 31, 2023 157.88 159.25 156.80 158.18 152.89 1,769,700
May 30, 2023 156.95 158.41 156.24 156.94 151.70 1,141,700
May 26, 2023 158.27 159.99 157.67 159.09 153.77 834,300
May 25, 2023 159.42 159.42 157.93 158.34 153.05 816,100
May 24, 2023 160.78 160.78 159.02 159.65 154.32 1,049,700
May 23, 2023 162.28 162.81 160.12 160.25 154.90 1,131,200
May 22, 2023 165.72 166.80 162.60 162.82 157.38 1,044,100
May 19, 2023 166.38 166.99 165.08 166.36 160.80 923,200
May 18, 2023 166.02 166.62 164.91 166.11 160.56 906,500
May 17, 2023 168.84 169.12 166.45 166.98 161.40 795,700
May 16, 2023 167.04 169.33 166.16 169.01 163.36 927,300
May 15, 2023 169.49 169.87 166.67 167.05 161.47 1,033,200
May 12, 2023 168.90 169.83 167.48 169.13 163.48 925,500
May 11, 2023 169.24 169.50 167.70 169.25 163.59 922,600
May 10, 2023 168.07 170.44 168.07 168.53 162.90 1,215,800
May 9, 2023 167.91 168.76 165.45 168.13 162.51 1,553,200
May 8, 2023 168.73 169.57 166.16 167.21 161.62 2,593,300
May 5, 2023 170.56 172.82 168.89 169.60 163.93 2,174,000
May 4, 2023 175.43 176.24 170.57 171.04 165.32 2,395,300
May 3, 2023 169.04 178.21 167.97 175.61 169.74 4,164,800
May 2, 2023 167.04 168.17 166.13 167.72 162.12 1,751,800
May 1, 2023 165.81 168.72 165.68 167.12 161.54 1,636,100
Apr 28, 2023 166.39 167.23 165.03 165.62 160.09 2,356,500
Apr 27, 2023 163.67 166.47 163.56 166.19 160.64 1,154,800
Apr 26, 2023 163.19 165.45 162.82 163.44 157.98 964,700
Apr 25, 2023 1.18 Dividend
Apr 25, 2023 164.59 166.39 164.01 164.90 159.39 1,084,800
Apr 24, 2023 165.00 166.18 164.52 165.22 158.56 1,036,400

Related Tickers

CL Colgate-Palmolive Company
88.58
+0.28%
 
KMB Kimberly-Clark Corporation
136.04
+5.51%
 
CHD Church & Dwight Co., Inc.
106.71
+0.72%
 
UL Unilever PLC
47.98
-0.17%
 
KVUE Kenvue Inc.
19.37
-1.07%
 
PG The Procter & Gamble Company
161.50
+0.60%
 
EL The Estée Lauder Companies Inc.
148.98
+1.06%
 
NWL Newell Brands Inc.
7.13
+2.74%
 
ELF e.l.f. Beauty, Inc.
176.99
+9.62%
 
HELE Helen of Troy Limited
100.28
+0.58%