Clorox Company (The) - Price History

Monthly price history for CLX (Clorox Company (The))

DateAdjusted priceReal price
April 2024 $141.98 $141.98
March 2024 $153.11 $153.11
February 2024 $153.31 $153.31
January 2024 $145.25 $145.25
December 2023 $141.39 $142.59
November 2023 $142.14 $143.35
October 2023 $116.71 $117.70
September 2023 $128.68 $131.06
August 2023 $153.61 $156.45
July 2023 $147.64 $151.48
June 2023 $155.01 $159.04
May 2023 $154.17 $158.18
April 2023 $161.42 $165.62
March 2023 $153.13 $158.24
February 2023 $150.42 $155.44
January 2023 $140.01 $144.69
December 2022 $134.67 $140.33
November 2022 $142.66 $148.65
October 2022 $140.15 $146.04
September 2022 $122.16 $128.39
August 2022 $137.34 $144.34
July 2022 $134.96 $141.84
June 2022 $133.07 $140.98
May 2022 $137.21 $145.36
April 2022 $135.42 $143.47
March 2022 $130.23 $139.03
February 2022 $136.57 $145.79
January 2022 $157.24 $167.86
December 2021 $162.26 $174.36
November 2021 $151.55 $162.85
October 2021 $151.70 $163.01
September 2021 $153.01 $165.61
August 2021 $155.26 $168.05
July 2021 $167.13 $180.89
June 2021 $165.18 $179.91
May 2021 $162.26 $176.73
April 2021 $167.56 $182.50
March 2021 $176.06 $192.88
February 2021 $165.26 $181.05
January 2021 $191.19 $209.46
December 2020 $183.34 $201.92
November 2020 $184.29 $202.96
October 2020 $187.21 $207.25
September 2020 $189.85 $210.17
August 2020 $201.89 $223.50
July 2020 $213.64 $236.51
June 2020 $197.20 $219.37
May 2020 $185.41 $206.25
April 2020 $167.60 $186.44
March 2020 $154.88 $173.25
February 2020 $142.52 $159.42
January 2020 $140.64 $157.31
December 2019 $136.36 $153.54
November 2019 $131.64 $148.23
October 2019 $131.16 $147.69
September 2019 $133.92 $151.87
August 2019 $139.47 $158.16
July 2019 $143.39 $162.60
June 2019 $134.15 $153.11
May 2019 $130.38 $148.81
April 2019 $139.95 $159.73
March 2019 $139.72 $160.46
February 2019 $137.60 $158.03
January 2019 $129.20 $148.38
December 2018 $133.38 $154.14
November 2018 $143.31 $165.62
October 2018 $128.46 $148.45
September 2018 $129.32 $150.41
August 2018 $124.65 $144.98
July 2018 $116.22 $135.17
June 2018 $115.46 $135.25
May 2018 $103.14 $120.83
April 2018 $100.05 $117.20
March 2018 $112.68 $133.11
February 2018 $109.27 $129.08
January 2018 $119.94 $141.69
December 2017 $125.18 $148.74
November 2017 $117.22 $139.29
October 2017 $106.48 $126.53
September 2017 $110.29 $131.91
August 2017 $115.82 $138.53
July 2017 $111.61 $133.49
June 2017 $110.69 $133.24
May 2017 $112.76 $135.73
April 2017 $111.06 $133.69
March 2017 $111.35 $134.83
February 2017 $112.98 $136.81
January 2017 $99.10 $120
December 2016 $98.46 $120.02
November 2016 $94.80 $115.56
October 2016 $98.46 $120.02
September 2016 $102.01 $125.18
August 2016 $106.79 $131.04
July 2016 $106.81 $131.07
June 2016 $112.11 $138.39
May 2016 $104.13 $128.54
April 2016 $101.45 $125.23
March 2016 $101.50 $126.06
February 2016 $101.79 $126.42
January 2016 $103.91 $129.05
December 2015 $101.50 $126.83
November 2015 $99.48 $124.30
October 2015 $97.59 $121.94
September 2015 $91.88 $115.53
August 2015 $88.42 $111.17
July 2015 $89.03 $111.94
June 2015 $82.15 $104.02
May 2015 $85.03 $107.66
April 2015 $83.79 $106.10
March 2015 $86.59 $110.39
February 2015 $85.22 $108.64
January 2015 $83.70 $106.71
December 2014 $81.19 $104.21
November 2014 $79.17 $101.62
October 2014 $77.52 $99.50
September 2014 $74.26 $96.04
August 2014 $68.51 $88.60
July 2014 $67.17 $86.87
June 2014 $70.11 $91.40
May 2014 $68.74 $89.62
April 2014 $69.57 $90.70
March 2014 $66.98 $88.01
February 2014 $66.42 $87.28
January 2014 $67.18 $88.27
December 2013 $70.03 $92.76
November 2013 $70.34 $93.17
October 2013 $68.09 $90.19
September 2013 $61.20 $81.72
August 2013 $61.93 $82.70
July 2013 $64.36 $85.94
June 2013 $61.76 $83.14
May 2013 $61.71 $83.08
April 2013 $64.07 $86.25
March 2013 $65.29 $88.53
February 2013 $61.96 $84.01
January 2013 $57.83 $78.41
December 2012 $53.55 $73.22
November 2012 $55.84 $76.35
October 2012 $52.88 $72.30
September 2012 $52.24 $72.05
August 2012 $52.75 $72.75
July 2012 $52.72 $72.71
June 2012 $52.08 $72.46
May 2012 $49.45 $68.80
April 2012 $50.38 $70.10
March 2012 $48.99 $68.75
February 2012 $48.18 $67.61
January 2012 $48.93 $68.66
December 2011 $47.02 $66.56
November 2011 $45.89 $64.96
October 2011 $47.29 $66.94
September 2011 $46.45 $66.33
August 2011 $48.81 $69.70
July 2011 $50.14 $71.59
June 2011 $46.85 $67.44
May 2011 $48.96 $70.48
April 2011 $48.39 $69.66
March 2011 $48.28 $70.07
February 2011 $46.69 $67.76
January 2011 $43.34 $62.89
December 2010 $43.23 $63.28
November 2010 $42.23 $61.81
October 2010 $45.46 $66.55
September 2010 $45.24 $66.76
August 2010 $43.92 $64.82
July 2010 $43.97 $64.88
June 2010 $41.77 $62.16
May 2010 $42.21 $62.82
April 2010 $43.48 $64.70
March 2010 $42.77 $64.14
February 2010 $40.88 $61.31
January 2010 $39.46 $59.17
December 2009 $40.34 $61
November 2009 $39.86 $60.27
October 2009 $39.17 $59.23
September 2009 $38.57 $58.82
August 2009 $38.74 $59.09
July 2009 $40 $61.01
June 2009 $36.30 $55.83
May 2009 $34.09 $52.44
April 2009 $36.44 $56.05
March 2009 $33.19 $51.48
February 2009 $31.34 $48.60
January 2009 $32.34 $50.15
December 2008 $35.49 $55.56
November 2008 $37.79 $59.16
October 2008 $38.85 $60.81
September 2008 $39.72 $62.69
August 2008 $37.45 $59.10
July 2008 $34.53 $54.50
June 2008 $32.80 $52.20
May 2008 $35.90 $57.13
April 2008 $33.30 $53
March 2008 $35.33 $56.64
February 2008 $36.30 $58.19
January 2008 $38.26 $61.34
December 2007 $40.39 $65.17
November 2007 $40.21 $64.88
October 2007 $38.78 $62.57
September 2007 $37.55 $60.99
August 2007 $36.82 $59.80
July 2007 $37.22 $60.46
June 2007 $38 $62.10
May 2007 $41.08 $67.14
April 2007 $41.05 $67.08
March 2007 $38.79 $63.69
February 2007 $38.61 $63.39
January 2007 $39.85 $65.42
December 2006 $38.89 $64.15
November 2006 $38.80 $64
October 2006 $39.14 $64.56
September 2006 $38.02 $63
August 2006 $36.10 $59.81
July 2006 $36.17 $59.94
June 2006 $36.62 $60.97
May 2006 $37.95 $63.19
April 2006 $38.54 $64.18
March 2006 $35.78 $59.85
February 2006 $36.44 $60.95
January 2006 $35.78 $59.85
December 2005 $33.84 $56.89
November 2005 $32.29 $54.28
October 2005 $32.19 $54.12
September 2005 $32.86 $55.54
August 2005 $34.06 $57.57
July 2005 $33.05 $55.85
June 2005 $32.80 $55.72
May 2005 $34.39 $58.41
April 2005 $37.26 $63.30
March 2005 $36.92 $62.99
February 2005 $35.19 $60.04
January 2005 $34.83 $59.42
December 2004 $34.38 $58.93
November 2004 $32.15 $55.12
October 2004 $31.85 $54.60
September 2004 $30.94 $53.30
August 2004 $30.67 $52.84
July 2004 $28.89 $49.77
June 2004 $31.05 $53.78
May 2004 $30.23 $52.36
April 2004 $29.89 $51.78
March 2004 $28.09 $48.91
February 2004 $28.18 $49.06
January 2004 $28.07 $48.88
December 2003 $27.74 $48.56
November 2003 $26.80 $46.92
October 2003 $25.88 $45.30
September 2003 $26.05 $45.87
August 2003 $24.33 $42.85
July 2003 $24.64 $43.39
June 2003 $24.07 $42.65
May 2003 $25.21 $44.66
April 2003 $25.52 $45.22
March 2003 $25.93 $46.17
February 2003 $23.76 $42.31
January 2003 $21.47 $38.22
December 2002 $23.04 $41.25
November 2002 $24.48 $43.84
October 2002 $25.09 $44.93
September 2002 $22.32 $40.18
August 2002 $23.91 $43.06
July 2002 $21.38 $38.50
June 2002 $22.84 $41.35
May 2002 $25.29 $45.80
April 2002 $24.44 $44.25
March 2002 $23.98 $43.63
February 2002 $24.07 $43.79
January 2002 $22.42 $40.78
December 2001 $21.63 $39.55
November 2001 $21.61 $39.52
October 2001 $19.52 $35.70
September 2001 $20.12 $37
August 2001 $20.25 $37.25
July 2001 $20.32 $37.38
June 2001 $18.30 $33.85
May 2001 $18.72 $34.64
April 2001 $17.20 $31.83
March 2001 $16.89 $31.45
February 2001 $19.31 $35.96
January 2001 $18.12 $33.75
December 2000 $18.94 $35.50
November 2000 $23.84 $44.69
October 2000 $23.81 $44.62
September 2000 $21 $39.56
August 2000 $19.21 $36.19
July 2000 $21.93 $41.31
June 2000 $23.67 $44.81
May 2000 $20.93 $39.62
April 2000 $19.41 $36.75
March 2000 $17.34 $33
February 2000 $21.24 $40.44
January 2000 $25.08 $47.75
December 1999 $26.35 $50.38
November 1999 $23.31 $44.56
October 1999 $21.42 $40.94
September 1999 $19.91 $38.25
August 1999 $23.55 $45.25
July 1999 $29.15 $112
June 1999 $27.70 $106.81
May 1999 $26.18 $100.94
April 1999 $29.92 $115.38
March 1999 $30.30 $117.19
February 1999 $30.59 $118.31
January 1999 $32.35 $125.12
December 1998 $30.11 $116.81
November 1998 $28.62 $111.06
October 1998 $28.16 $109.25
September 1998 $21.19 $82.50
August 1998 $24.77 $96.44
July 1998 $26.39 $102.75
June 1998 $24.47 $95.62
May 1998 $21.40 $83.62
April 1998 $21.48 $83.94
March 1998 $21.91 $85.94
February 1998 $22.37 $87.75
January 1998 $19.53 $76.62
December 1997 $20.15 $79.38
November 1997 $19.78 $77.94
October 1997 $17.80 $70.12
September 1997 $18.76 $74.25
August 1997 $16.60 $131.38
July 1997 $17.66 $139.81
June 1997 $16.62 $132.19
May 1997 $15.87 $126.25
April 1997 $16.02 $127.38
March 1997 $14.06 $112.38
February 1997 $14.96 $119.50
January 1997 $14.84 $118.62
December 1996 $12.50 $100.38
November 1996 $12.98 $104.25
October 1996 $13.56 $108.88
September 1996 $11.87 $95.88
August 1996 $11.59 $93.62
July 1996 $11.25 $90.88
June 1996 $10.90 $88.62
May 1996 $10.47 $85.12
April 1996 $10.16 $82.62
March 1996 $10.52 $86.12
February 1996 $10.36 $84.75
January 1996 $10.07 $82.38
December 1995 $8.69 $71.62
November 1995 $9.20 $75.75
October 1995 $8.71 $71.75
September 1995 $8.60 $71.38
August 1995 $8.15 $67.62
July 1995 $7.91 $65.62
June 1995 $7.80 $65.25
May 1995 $7.16 $59.88
April 1995 $7.02 $58.75
March 1995 $7.11 $60
February 1995 $7.16 $60.38
January 1995 $6.95 $58.62
December 1994 $6.92 $58.88
November 1994 $6.85 $58.25
October 1994 $6.35 $54
September 1994 $6.07 $52.12
August 1994 $6.07 $52.12
July 1994 $5.80 $49.75
June 1994 $5.64 $48.88
May 1994 $5.92 $51.38
April 1994 $5.82 $50.50
March 1994 $5.73 $50.12
February 1994 $6.10 $53.38
January 1994 $5.90 $51.62
December 1993 $6.15 $54.25
November 1993 $5.89 $52
October 1993 $6.01 $53
September 1993 $6 $53.38
August 1993 $5.90 $52.50
July 1993 $5.87 $52.25
June 1993 $5.81 $52.12
May 1993 $5.52 $49.50
April 1993 $5.47 $49.12
March 1993 $5.66 $51.25
February 1993 $5.15 $46.62
January 1993 $4.94 $44.75
December 1992 $5.08 $46.50
November 1992 $4.96 $45.38
October 1992 $4.78 $43.75
September 1992 $4.70 $43.38
August 1992 $4.85 $44.75
July 1992 $5.10 $47.12
June 1992 $4.87 $45.38
May 1992 $5.10 $47.50
April 1992 $5.26 $49
March 1992 $4.95 $46.50
February 1992 $5.01 $47.12
January 1992 $5.07 $47.62
December 1991 $4.47 $42.38
November 1991 $3.92 $37.12
October 1991 $4.19 $39.75
September 1991 $4.24 $40.62
August 1991 $4.33 $41.50
July 1991 $4.15 $39.75
June 1991 $4.06 $39.25
May 1991 $4.21 $40.75
April 1991 $3.98 $38.50
March 1991 $4.04 $39.50
February 1991 $4.03 $39.38
January 1991 $3.88 $37.88
December 1990 $3.83 $37.75
November 1990 $3.64 $35.88
October 1990 $3.32 $32.75
September 1990 $3.40 $33.88
August 1990 $3.76 $37.50
July 1990 $4.40 $43.88
June 1990 $4.19 $42.12
May 1990 $4.23 $42.50
April 1990 $3.79 $38.12
March 1990 $3.92 $39.75
February 1990 $3.78 $38.38
January 1990 $3.82 $38.75
December 1989 $4.11 $42
November 1989 $4.11 $42
October 1989 $4.12 $42.12
September 1989 $4.04 $41.62
August 1989 $4.19 $43.12
July 1989 $4.15 $42.75
June 1989 $3.64 $37.75
May 1989 $3.64 $37.75
April 1989 $3.40 $35.25
March 1989 $3.01 $31.50
February 1989 $3.03 $31.75
January 1989 $3.31 $34.62
December 1988 $2.94 $31
November 1988 $2.98 $31.50
October 1988 $3.07 $32.38
September 1988 $3.06 $32.50
August 1988 $2.90 $30.88
July 1988 $2.75 $29.25
June 1988 $2.69 $28.88
May 1988 $2.68 $28.75
April 1988 $2.58 $27.75
March 1988 $2.90 $31.38
February 1988 $2.79 $30.25
January 1988 $2.77 $30
December 1987 $2.54 $27.75
November 1987 $2.38 $26
October 1987 $2.44 $26.62
September 1987 $2.94 $32.38
August 1987 $3.04 $33.50
July 1987 $3.15 $34.62
June 1987 $2.97 $32.88
May 1987 $2.43 $53.88
April 1987 $2.66 $58.88
March 1987 $2.84 $62.88
February 1987 $2.77 $61.38
January 1987 $2.69 $59.62
December 1986 $2.27 $50.62
November 1986 $2.25 $50.12
October 1986 $2.18 $48.62
September 1986 $2.01 $45.12
August 1986 $2.64 $59.25
July 1986 $2.48 $55.62
June 1986 $2.47 $55.88
May 1986 $2.42 $54.75
April 1986 $2.28 $51.50
March 1986 $2.51 $57.25
February 1986 $2.20 $50
January 1986 $1.94 $44.25
December 1985 $2.08 $47.62
November 1985 $2.10 $48.25
October 1985 $1.96 $44.88
September 1985 $1.74 $40.25
August 1985 $1.71 $39.50
July 1985 $1.57 $36.38
June 1985 $1.61 $37.62
May 1985 $1.58 $36.88
April 1985 $1.47 $34.38
March 1985 $1.46 $34.38
February 1985 $1.40 $33
January 1985 $1.30 $30.62
December 1984 $1.21 $28.75
November 1984 $1.22 $29
October 1984 $1.23 $3.59
September 1984 $1.12 $3.31
August 1984 $1.12 $3.30
July 1984 $1.04 $3.06
June 1984 $1.12 $3.34
May 1984 $1.22 $3.64
April 1984 $1.12 $3.34
March 1984 $1.07 $3.23
February 1984 $1.08 $3.28
January 1984 $1.16 $3.52
December 1983 $1.08 $3.31
November 1983 $1.07 $3.27
October 1983 $1.03 $3.16
September 1983 $1.01 $3.12
August 1983 $1.10 $3.39
July 1983 $1.33 $4.11
June 1983 $1.34 $4.16
May 1983 $1.27 $3.94
April 1983 $1.33 $4.14
March 1983 $1.16 $3.64
February 1983 $0.96 $3
January 1983 $0.96 $3
December 1982 $0.99 $3.09
November 1982 $1.01 $3.16
October 1982 $0.84 $2.62
September 1982 $0.68 $2.12
August 1982 $0.61 $1.91
July 1982 $0.55 $1.72
June 1982 $0.54 $1.69
May 1982 $0.55 $1.72
April 1982 $0.56 $1.75
March 1982 $0.52 $1.62
February 1982 $0.46 $1.45
January 1982 $0.46 $1.45
December 1981 $0.45 $1.41
November 1981 $0.44 $1.39
October 1981 $0.43 $1.34
September 1981 $0.40 $1.23
August 1981 $0.44 $1.38
July 1981 $0.48 $1.48
June 1981 $0.46 $1.45
May 1981 $0.50 $1.58
April 1981 $0.51 $1.59
March 1981 $0.48 $1.52
February 1981 $0.44 $1.39
January 1981 $0.42 $1.30
December 1980 $0.40 $1.27
November 1980 $0.40 $1.27
October 1980 $0.41 $1.28
September 1980 $0.42 $1.31
August 1980 $0.41 $1.28
July 1980 $0.40 $1.23
June 1980 $0.40 $1.27
May 1980 $0.40 $1.25
April 1980 $0.36 $1.11
March 1980 $0.34 $1.05
February 1980 $0.36 $1.12
January 1980 $0.39 $1.22
December 1979 $0.41 $1.28
November 1979 $0.42 $1.30
October 1979 $0.40 $1.27
September 1979 $0.48 $1.52
August 1979 $0.44 $1.36
July 1979 $0.43 $1.34
June 1979 $0.42 $1.33
May 1979 $0.42 $1.33
April 1979 $0.44 $1.38
March 1979 $0.46 $1.45
February 1979 $0.44 $1.36
January 1979 $0.44 $1.38
December 1978 $0.43 $1.34
November 1978 $0.46 $1.45
October 1978 $0.40 $1.25
September 1978 $0.52 $1.61
August 1978 $0.55 $1.72
July 1978 $0.50 $1.56
June 1978 $0.52 $1.64
May 1978 $0.56 $1.75
April 1978 $0.52 $1.64
March 1978 $0.48 $1.52
February 1978 $0.50 $1.55
January 1978 $0.54 $1.67
December 1977 $0.56 $1.75
November 1977 $0.56 $1.75
October 1977 $0.50 $1.55
September 1977 $0.55 $1.72
August 1977 $0.52 $1.61
July 1977 $0.46 $1.45
June 1977 $0.52 $1.62
May 1977 $0.46 $1.45
April 1977 $0.45 $1.41
March 1977 $0.42 $1.30
February 1977 $0.44 $1.39
January 1977 $0.48 $1.50
December 1976 $0.49 $1.53
November 1976 $0.53 $1.66
October 1976 $0.50 $1.55
September 1976 $0.49 $1.53
August 1976 $0.50 $1.56
July 1976 $0.50 $1.56
June 1976 $0.49 $1.53
May 1976 $0.44 $1.38
April 1976 $0.48 $1.52
March 1976 $0.53 $1.66
February 1976 $0.54 $1.70
January 1976 $0.58 $1.81
December 1975 $0.48 $1.50
November 1975 $0.45 $1.41
October 1975 $0.46 $1.42
September 1975 $0.38 $1.20
August 1975 $0.42 $1.30
July 1975 $0.44 $1.38
June 1975 $0.42 $1.33
May 1975 $0.41 $1.28
April 1975 $0.43 $1.34
March 1975 $0.39 $1.22
February 1975 $0.40 $1.23
January 1975 $0.31 $0.97
December 1974 $0.26 $0.81
November 1974 $0.29 $0.91
October 1974 $0.30 $0.95
September 1974 $0.31 $0.97
August 1974 $0.32 $0.98
July 1974 $0.34 $1.06
June 1974 $0.26 $0.81
May 1974 $0.28 $0.88
April 1974 $0.46 $1.44
March 1974 $0.47 $1.47
February 1974 $0.44 $1.39
January 1974 $0.50 $1.56
December 1973 $0.54 $1.70
November 1973 $0.55 $1.72
October 1973 $0.66 $2.05
September 1973 $0.88 $2.73
August 1973 $0.80 $2.48
July 1973 $0.92 $2.88
June 1973 $0.97 $3.03
May 1973 $0.81 $2.53
April 1973 $1.40 $4.38
March 1973 $1.61 $5.11
February 1973 $1.58 $5

CLX

List: Champions

Price: $141.98

52 week price:
114.69
178.21

Dividend Yield: 0.03%

5-year range yield:
0.03%
3.60%

Forward Dividend Yield: 3.38%

Payout Ratio: 761.90%

Payout Ratio Range:
32.86%
761.90%

Dividend Per Share: 4.80 USD

Earnings Per Share: 0.64 USD

P/E Ratio: 245.71

Exchange: NYQ

Sector: Consumer Defensive

Industry: Household & Personal Products

Volume: 5.2 million

Ebitda: 288.0 million

Market Capitalization: 17.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 42

DGR3: 3.65%

DGR5: 6.34%

DGR10: 6.36%

DGR20: 9.06%

Links: