The Clorox Company
CLXNYSEConsumer Defensive● Active
$94.14
+$4.51(+5.03%)
Market Cap$11.4B
P/E Ratio—
52W High$132.03
52W Low$84.7
The Clorox Company（CLX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
clx · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$191.75
Jul 19, 2021
-50.9% from here
5-Year Low5Y
$84.70
May 5, 2026
+11.1% from low
IPO Priceadj.
$3.66
Mar 21, 1983
+2.5K% since IPO
1 Year Ago
$127.50
Jun 9, 2025
-26.2% in 1Y
5 Years Ago
$175.75
Jun 8, 2021
-46.4% in 5Y
10 Years Ago
$130.11
Jun 8, 2016
-27.6% in 10Y
Historical Price Data · CLX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $90.38 | $94.37 | $90.15 | $94.14 | $94.14 | 3.3M | +4.16% |
| Jun 4, 2026 | $90.58 | $91.40 | $88.59 | $89.63 | $89.63 | 2.7M | -1.05% |
| Jun 3, 2026 | $89.26 | $89.46 | $88.15 | $88.53 | $88.53 | 2.5M | -0.82% |
| Jun 2, 2026 | $89.48 | $89.87 | $88.36 | $89.63 | $89.63 | 2.5M | +0.17% |
| Jun 1, 2026 | $89.00 | $90.03 | $87.91 | $89.09 | $89.09 | 2.9M | +0.10% |
| May 29, 2026 | $93.66 | $94.24 | $89.91 | $90.02 | $90.02 | 4.7M | -3.89% |
| May 28, 2026 | $96.32 | $97.38 | $94.91 | $96.20 | $96.20 | 2.0M | -0.12% |
| May 27, 2026 | $97.21 | $98.56 | $96.69 | $97.11 | $97.11 | 2.5M | -0.10% |
| May 26, 2026 | $95.20 | $96.75 | $95.20 | $96.23 | $96.23 | 2.5M | +1.08% |
| May 22, 2026 | $95.30 | $95.73 | $94.45 | $95.11 | $95.11 | 1.6M | -0.20% |
| May 21, 2026 | $93.50 | $96.16 | $91.77 | $95.17 | $95.17 | 2.3M | +1.79% |
| May 20, 2026 | $92.30 | $94.80 | $91.85 | $94.26 | $94.26 | 2.4M | +2.12% |
| May 19, 2026 | $92.57 | $93.95 | $90.39 | $92.57 | $92.57 | 2.5M | +0.00% |
| May 18, 2026 | $90.32 | $93.37 | $90.32 | $92.82 | $92.82 | 2.8M | +2.77% |
| May 15, 2026 | $91.88 | $92.01 | $90.11 | $90.45 | $90.45 | 1.9M | -1.56% |
| May 14, 2026 | $92.84 | $93.19 | $91.01 | $91.17 | $91.17 | 1.9M | -1.80% |
| May 13, 2026 | $88.65 | $92.47 | $88.50 | $92.00 | $92.00 | 3.4M | +3.78% |
| May 12, 2026 | $89.46 | $90.53 | $88.48 | $89.11 | $89.11 | 2.6M | -0.39% |
| May 11, 2026 | $92.00 | $92.39 | $88.67 | $88.90 | $88.90 | 3.1M | -3.37% |
| May 8, 2026 | $92.17 | $93.43 | $91.21 | $92.16 | $92.16 | 3.3M | -0.01% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CLX
Jan 1 → Dec 31 · 6 years2026-6.9%$101.10 → $94.14
-6.9%
2025-37.9%$162.39 → $100.83
-37.9%
2024+14.4%$141.91 → $162.41
+14.4%
2023+1.6%$140.33 → $142.59
+1.6%
2022-19.4%$174.00 → $140.33
-19.4%
2021-0.6%$175.40 → $174.36
-0.6%
Best Year2024 · +14.4%
Worst Year2025 · -37.9%
Positive Years2 / 6
Avg Annual Return-8.1%
6Y Total Return-46.3%
6Y CAGR~-9.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in CLX?
If you invested $1,000 in CLX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$724
Total Return-27.6%
CAGR~-3.2% / yr
Profit$-276
Based on Jun 8, 2016 · $130.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Clorox Company（CLX）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $94.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CLX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CLX 历史股价FMP 日线复权 OHLCV