Register for streaming realtime charts, analysis tools, and prices.
CLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 134.83 | -0.79 | -0.58% | 135.51 | 135.87 | 134.76 | 1,099,541 |
| May 17 2024 | 135.62 | -1.35 | -0.99% | 137.17 | 137.25 | 134.91 | 1,300,002 |
| May 16 2024 | 136.97 | -1.44 | -1.04% | 138.91 | 139.10 | 136.89 | 1,414,761 |
| May 15 2024 | 138.41 | -0.14 | -0.10% | 138.50 | 139.19 | 137.83 | 1,288,371 |
| May 14 2024 | 138.55 | -2.73 | -1.93% | 141.18 | 141.69 | 137.8601 | 1,263,639 |
| May 13 2024 | 141.28 | -2.07 | -1.44% | 143.46 | 144.07 | 141.17 | 737,634 |
| May 10 2024 | 143.35 | 1.79 | 1.26% | 141.30 | 143.71 | 141.27 | 1,239,821 |
| May 09 2024 | 141.56 | 1.14 | 0.81% | 140.74 | 142.07 | 140.32 | 816,418 |
| May 08 2024 | 140.42 | -0.75 | -0.53% | 141.89 | 142.41 | 140.15 | 1,168,697 |
| May 07 2024 | 141.17 | 1.89 | 1.36% | 140.01 | 141.605 | 139.50 | 1,154,385 |
| May 06 2024 | 139.28 | 1.05 | 0.76% | 138.80 | 139.455 | 137.41 | 1,254,212 |
| May 03 2024 | 138.23 | -1.44 | -1.03% | 139.50 | 139.98 | 138.19 | 2,036,237 |
| May 02 2024 | 139.67 | 0.04 | 0.03% | 139.77 | 141.19 | 138.18 | 2,055,191 |
| May 01 2024 | 139.63 | -8.24 | -5.57% | 139.84 | 142.18 | 136.65 | 4,389,628 |
| Apr 30 2024 | 147.87 | -1.05 | -0.71% | 148.70 | 148.70 | 146.60 | 1,784,284 |
| Apr 29 2024 | 148.92 | 2.44 | 1.67% | 146.72 | 148.97 | 146.72 | 1,693,089 |
| Apr 26 2024 | 146.48 | -1.02 | -0.69% | 147.27 | 148.495 | 146.27 | 1,191,604 |
| Apr 25 2024 | 147.50 | -0.28 | -0.19% | 148.375 | 148.57 | 147.00 | 1,136,692 |
| Apr 24 2024 | 147.78 | 1.81 | 1.24% | 145.28 | 148.33 | 144.95 | 1,101,647 |
| Apr 23 2024 | 145.97 | 0.83 | 0.57% | 145.14 | 146.605 | 144.22 | 1,443,698 |
| Apr 22 2024 | 145.14 | 1.59 | 1.11% | 143.87 | 145.86 | 142.90 | 1,290,217 |
| Apr 19 2024 | 143.55 | 0.35 | 0.24% | 142.55 | 143.61 | 141.395 | 1,110,495 |
| Apr 18 2024 | 143.20 | 0.86 | 0.60% | 143.02 | 143.44 | 142.31 | 760,113 |
| Apr 17 2024 | 142.34 | -0.14 | -0.10% | 142.48 | 142.91 | 140.71 | 839,117 |
| Apr 16 2024 | 142.48 | 1.95 | 1.39% | 141.42 | 142.88 | 141.03 | 1,033,246 |
| Apr 15 2024 | 140.53 | -1.45 | -1.02% | 142.87 | 143.145 | 139.68 | 1,100,639 |
| Apr 12 2024 | 141.98 | -2.82 | -1.95% | 144.23 | 144.54 | 141.79 | 702,373 |
| Apr 11 2024 | 144.80 | 0.43 | 0.30% | 145.21 | 146.165 | 143.93 | 850,273 |
| Apr 10 2024 | 144.37 | 0.35 | 0.24% | 144.49 | 144.96 | 142.64 | 992,129 |
| Apr 09 2024 | 144.02 | -0.33 | -0.23% | 144.34 | 144.64 | 143.08 | 1,460,969 |
| Apr 08 2024 | 144.35 | -1.59 | -1.09% | 145.42 | 147.1726 | 144.305 | 1,073,903 |
| Apr 05 2024 | 145.94 | -0.61 | -0.42% | 146.46 | 146.62 | 144.425 | 731,000 |
| Apr 04 2024 | 146.55 | -0.28 | -0.19% | 147.54 | 147.97 | 146.03 | 977,663 |
| Apr 03 2024 | 146.83 | -1.88 | -1.26% | 148.26 | 148.4522 | 145.89 | 1,194,473 |
| Apr 02 2024 | 148.71 | -2.94 | -1.94% | 150.97 | 151.00 | 148.405 | 1,181,209 |
| Apr 01 2024 | 151.65 | -1.46 | -0.95% | 152.68 | 152.84 | 151.0012 | 919,330 |
| Mar 28 2024 | 153.11 | 0.37 | 0.24% | 153.59 | 153.865 | 152.24 | 1,136,963 |
| Mar 27 2024 | 152.74 | 2.81 | 1.87% | 151.33 | 152.91 | 151.23 | 998,149 |
| Mar 26 2024 | 149.93 | -0.59 | -0.39% | 151.53 | 152.05 | 149.87 | 1,166,178 |
| Mar 25 2024 | 150.52 | -0.23 | -0.15% | 151.00 | 152.735 | 149.85 | 1,264,638 |
| Mar 22 2024 | 150.75 | 3.09 | 2.09% | 146.74 | 151.015 | 145.70 | 2,049,725 |
| Mar 21 2024 | 147.66 | -2.83 | -1.88% | 150.00 | 150.00 | 146.43 | 2,069,427 |
| Mar 20 2024 | 150.49 | -3.10 | -2.02% | 153.59 | 153.795 | 150.22 | 1,372,907 |
| Mar 19 2024 | 153.59 | 4.74 | 3.18% | 149.00 | 153.69 | 149.00 | 1,213,173 |
| Mar 18 2024 | 148.85 | -1.31 | -0.87% | 149.80 | 150.67 | 148.63 | 1,529,391 |
| Mar 15 2024 | 150.16 | -1.50 | -0.99% | 150.04 | 151.32 | 149.89 | 1,879,169 |
| Mar 14 2024 | 151.66 | -4.94 | -3.15% | 156.00 | 156.26 | 150.88 | 1,299,754 |
| Mar 13 2024 | 156.60 | -0.43 | -0.27% | 157.46 | 157.86 | 156.1419 | 964,325 |
| Mar 12 2024 | 157.03 | 1.49 | 0.96% | 155.44 | 157.06 | 155.09 | 784,824 |
| Mar 11 2024 | 155.54 | -0.12 | -0.08% | 156.00 | 157.16 | 154.92 | 646,173 |
| Mar 08 2024 | 155.66 | 1.89 | 1.23% | 153.99 | 156.29 | 153.42 | 894,509 |
| Mar 07 2024 | 153.77 | 3.24 | 2.15% | 151.37 | 153.88 | 151.30 | 1,066,705 |
| Mar 06 2024 | 150.53 | 0.63 | 0.42% | 149.90 | 151.44 | 149.34 | 880,663 |
| Mar 05 2024 | 149.90 | -1.04 | -0.69% | 151.11 | 151.46 | 149.3201 | 1,124,949 |
| Mar 04 2024 | 150.94 | -1.14 | -0.75% | 151.62 | 152.35 | 150.90 | 1,182,441 |
| Mar 01 2024 | 152.08 | -1.23 | -0.80% | 152.21 | 152.905 | 150.355 | 1,176,782 |
| Feb 29 2024 | 153.31 | -0.17 | -0.11% | 153.56 | 153.99 | 152.50 | 2,744,379 |
| Feb 28 2024 | 153.48 | 1.59 | 1.05% | 151.83 | 153.75 | 151.45 | 789,748 |
| Feb 27 2024 | 151.89 | 0.88 | 0.58% | 150.34 | 152.07 | 149.68 | 903,179 |
| Feb 26 2024 | 151.01 | -1.83 | -1.20% | 153.00 | 153.26 | 150.97 | 1,016,306 |
| Feb 23 2024 | 152.84 | 0.24 | 0.16% | 152.81 | 153.3614 | 152.10 | 983,493 |
| Feb 22 2024 | 152.60 | -0.07 | -0.05% | 152.04 | 153.3419 | 150.38 | 1,006,550 |
| Feb 21 2024 | 152.67 | 0.43 | 0.28% | 153.00 | 153.835 | 151.58 | 686,474 |
