The Clorox Company (BIT:1CLX)
Italy
· Delayed Price · Currency is EUR 82.40
-1.92 (-2.28%)
At close: Apr 27, 2026
The Clorox Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | - | 1.36% | - |
| Apr 27, 2026 | 84.32 | 84.32 | 84.32 | 82.40 | 82.40 | -2.28% | 12 |
| Apr 24, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 1.44% | - |
| Apr 23, 2026 | 83.66 | 83.66 | 83.66 | 83.12 | 83.12 | -0.65% | 23 |
| Apr 22, 2026 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | -14.16% | - |
| Apr 21, 2026 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | 12.59% | - |
| Apr 20, 2026 | 93.34 | 93.34 | 93.32 | 86.56 | 85.51 | -3.31% | 2 |
| Apr 17, 2026 | 89.52 | 89.52 | 89.52 | 89.52 | 88.43 | 2.73% | - |
| Apr 16, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 86.08 | - | - |
| Apr 15, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 86.08 | -1.54% | - |
| Apr 14, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.42 | 1.35% | - |
| Apr 13, 2026 | 89.74 | 89.74 | 89.00 | 87.32 | 86.26 | -3.85% | 15 |
| Apr 10, 2026 | 90.82 | 90.82 | 90.82 | 90.82 | 89.72 | 0.07% | - |
| Apr 9, 2026 | 91.10 | 91.10 | 91.10 | 90.76 | 89.66 | -0.59% | 10 |
| Apr 8, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 90.19 | 1.56% | - |
| Apr 7, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 88.81 | 2.16% | - |
| Apr 2, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 86.93 | -2.22% | - |
| Apr 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 88.91 | 2.27% | - |
| Mar 31, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 86.93 | -1.68% | - |
| Mar 30, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.41 | - | - |
| Mar 27, 2026 | 90.50 | 90.50 | 90.50 | 89.50 | 88.41 | -0.56% | 8 |
| Mar 26, 2026 | 90.50 | 90.50 | 90.50 | 90.00 | 88.91 | 0.56% | 7 |
| Mar 25, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.41 | -1.10% | - |
| Mar 24, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.40 | -1.63% | - |
| Mar 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 90.88 | -0.54% | - |
| Mar 20, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 91.38 | 0.54% | - |
| Mar 19, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 90.88 | -3.16% | - |
| Mar 18, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.85 | -2.56% | - |
| Mar 17, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 96.31 | - | - |
| Mar 16, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 96.31 | 1.56% | - |
| Mar 13, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 94.83 | -1.03% | - |
| Mar 12, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 95.82 | - | - |
| Mar 11, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 95.82 | -2.02% | - |
| Mar 10, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.80 | 2.59% | - |
| Mar 9, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 95.33 | - | - |
| Mar 6, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 95.33 | -3.50% | - |
| Mar 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.78 | - | - |
| Mar 4, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.78 | -3.85% | - |
| Mar 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.74 | -3.70% | - |
| Mar 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.69 | - | 1 |
| Feb 27, 2026 | 107.00 | 107.00 | 107.00 | 108.00 | 106.69 | - | 2 |
| Feb 26, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.69 | 2.86% | - |
| Feb 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.72 | -2.78% | - |
| Feb 24, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.69 | 2.86% | - |
| Feb 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.72 | 0.96% | - |
| Feb 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.74 | 0.97% | - |
| Feb 19, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.75 | -0.96% | - |
| Feb 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.74 | 0.97% | 50 |
| Feb 17, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.75 | -2.83% | - |
| Feb 16, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.71 | 0.95% | - |
| Feb 13, 2026 | 107.00 | 107.00 | 107.00 | 105.00 | 103.72 | -0.94% | 10 |
| Feb 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.71 | - | - |
| Feb 11, 2026 | 103.00 | 103.00 | 103.00 | 106.00 | 104.71 | 3.92% | 7 |
| Feb 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.76 | 3.03% | - |
| Feb 9, 2026 | 100.00 | 100.00 | 100.00 | 99.00 | 97.80 | -0.50% | 600 |
| Feb 6, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 98.29 | - | 205 |
| Feb 5, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 98.29 | 0.51% | - |
| Feb 4, 2026 | 95.50 | 95.50 | 95.50 | 99.00 | 97.80 | 1.54% | 16 |
| Feb 3, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 96.31 | 2.09% | - |
| Feb 2, 2026 | 97.00 | 97.00 | 97.00 | 95.50 | 94.34 | 1.60% | 16 |
| Jan 30, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 92.86 | 2.73% | - |
| Jan 29, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.39 | -1.61% | - |
| Jan 28, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 91.87 | - | - |
| Jan 27, 2026 | 96.00 | 96.00 | 96.00 | 93.00 | 91.87 | -2.11% | 101 |
| Jan 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 92.81 | -3.06% | - |
| Jan 23, 2026 | 96.00 | 98.50 | 96.00 | 98.00 | 95.75 | 1.55% | 500 |
| Jan 22, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 94.28 | 3.76% | - |
| Jan 21, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 90.86 | 0.54% | - |
| Jan 20, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 90.37 | - | - |
| Jan 19, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 90.37 | -2.12% | - |
| Jan 16, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 92.33 | -1.05% | 10 |
| Jan 15, 2026 | 96.00 | 96.00 | 96.00 | 95.50 | 93.30 | 1.06% | 24 |
| Jan 14, 2026 | 94.50 | 95.00 | 94.50 | 94.50 | 92.33 | 1.61% | 43 |
| Jan 13, 2026 | 92.50 | 92.50 | 92.50 | 93.00 | 90.86 | 1.09% | 100 |
| Jan 12, 2026 | 93.00 | 93.00 | 92.50 | 92.00 | 89.88 | 2.79% | 70 |
| Jan 9, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 87.44 | 1.70% | 50 |
| Jan 8, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 85.98 | 1.73% | - |
| Jan 7, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 84.51 | 0.58% | - |
| Jan 6, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 84.02 | 0.58% | - |
| Jan 5, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 83.53 | -0.58% | - |
| Jan 2, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 84.02 | 1.18% | - |
| Dec 30, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 83.04 | 0.59% | - |
| Dec 29, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 82.56 | 2.42% | - |
| Dec 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 80.60 | -1.20% | - |
| Dec 22, 2025 | 84.00 | 84.00 | 84.00 | 83.50 | 81.58 | -1.76% | 18 |
| Dec 19, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 83.04 | -0.58% | - |
| Dec 18, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 83.53 | -1.16% | 100 |
| Dec 17, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 84.51 | 1.17% | - |
| Dec 16, 2025 | 86.50 | 86.50 | 86.50 | 85.50 | 83.53 | -1.72% | 100 |
| Dec 15, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 85.00 | -2.25% | - |
| Dec 12, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 86.95 | 1.14% | - |
| Dec 11, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 85.98 | -0.56% | - |
| Dec 10, 2025 | 87.00 | 87.00 | 87.00 | 88.50 | 86.46 | 1.14% | 3 |
| Dec 9, 2025 | 87.50 | 87.50 | 85.00 | 87.50 | 85.49 | -1.13% | 192 |
| Dec 8, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 86.46 | -2.75% | - |
| Dec 5, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 88.91 | 0.55% | - |
| Dec 4, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 88.42 | -0.55% | - |
| Dec 3, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 88.91 | -2.15% | - |
| Dec 2, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 90.86 | 0.54% | - |
| Dec 1, 2025 | 93.00 | 93.00 | 93.00 | 92.50 | 90.37 | - | 100 |