The Clorox Company (BVMF:CLXC34)
Brazil
· Delayed Price · Currency is BRL 141.03
-2.52 (-1.76%)
At close: Dec 3, 2025
The Clorox Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | -1.76% | 316 |
| Dec 2, 2025 | 142.29 | 143.55 | 142.29 | 143.55 | 143.55 | -0.35% | 10 |
| Nov 28, 2025 | 144.44 | 144.44 | 144.06 | 144.06 | 144.06 | -0.27% | 91 |
| Nov 26, 2025 | 144.45 | 144.60 | 144.35 | 144.45 | 144.45 | -0.03% | 55 |
| Nov 25, 2025 | 142.75 | 145.00 | 142.75 | 144.50 | 144.50 | 1.26% | 490 |
| Nov 24, 2025 | 140.70 | 142.70 | 140.70 | 142.70 | 142.70 | - | 171 |
| Nov 21, 2025 | 140.85 | 142.90 | 140.85 | 142.70 | 142.70 | 8.15% | 758 |
| Nov 19, 2025 | 133.00 | 133.20 | 131.95 | 131.95 | 131.95 | -1.16% | 430 |
| Nov 18, 2025 | 133.50 | 133.55 | 133.40 | 133.50 | 133.50 | -1.29% | 90 |
| Nov 17, 2025 | 135.85 | 136.08 | 135.25 | 135.25 | 135.25 | -1.28% | 170 |
| Nov 14, 2025 | 137.48 | 137.48 | 137.00 | 137.00 | 137.00 | -1.86% | 181 |
| Nov 13, 2025 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | -0.49% | 316 |
| Nov 12, 2025 | 140.22 | 140.28 | 140.22 | 140.28 | 140.28 | 1.51% | 319 |
| Nov 11, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -0.40% | 1 |
| Nov 10, 2025 | 140.00 | 140.00 | 138.50 | 138.75 | 138.75 | -2.84% | 256 |
| Nov 6, 2025 | 146.00 | 146.00 | 142.80 | 142.80 | 142.80 | -2.66% | 365 |
| Nov 5, 2025 | 147.00 | 147.00 | 146.70 | 146.70 | 146.70 | -1.44% | 75 |
| Nov 4, 2025 | 148.75 | 148.85 | 148.50 | 148.85 | 148.85 | 1.78% | 145 |
| Nov 3, 2025 | 148.25 | 149.00 | 146.25 | 146.25 | 146.25 | -4.19% | 411 |
| Oct 31, 2025 | 152.65 | 152.75 | 152.50 | 152.65 | 152.65 | 0.36% | 85 |
| Oct 30, 2025 | 152.50 | 152.55 | 152.10 | 152.10 | 152.10 | 2.25% | 225 |
| Oct 29, 2025 | 151.45 | 151.45 | 148.75 | 148.75 | 148.75 | -4.13% | 565 |
| Oct 27, 2025 | 155.52 | 155.52 | 155.00 | 155.15 | 155.15 | -0.85% | 87 |
| Oct 24, 2025 | 156.90 | 156.96 | 156.48 | 156.48 | 156.48 | -0.31% | 105 |
| Oct 23, 2025 | 157.60 | 157.60 | 156.96 | 156.96 | 156.96 | -1.89% | 157 |
| Oct 22, 2025 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | 0.70% | 2 |
| Oct 21, 2025 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | -0.70% | 1 |
| Oct 20, 2025 | 160.14 | 160.14 | 160.00 | 160.00 | 158.88 | -0.09% | 2 |
| Oct 17, 2025 | 160.14 | 160.14 | 160.14 | 160.14 | 159.02 | -1.29% | 1 |
| Oct 15, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 161.10 | -1.85% | 1 |
| Oct 14, 2025 | 165.13 | 165.29 | 165.13 | 165.29 | 164.13 | -0.07% | 22 |
| Oct 10, 2025 | 161.81 | 165.41 | 161.81 | 165.41 | 164.25 | 2.87% | 5 |
| Oct 9, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 159.67 | 0.06% | 1 |
| Oct 7, 2025 | 159.02 | 160.71 | 158.87 | 160.71 | 159.58 | -1.89% | 3 |
| Oct 6, 2025 | 163.81 | 163.81 | 163.81 | 163.81 | 162.66 | -0.28% | 1 |
| Oct 3, 2025 | 164.27 | 164.27 | 164.27 | 164.27 | 163.12 | 0.36% | 1 |
| Oct 1, 2025 | 163.68 | 163.68 | 163.68 | 163.68 | 162.53 | -0.94% | 1 |
| Sep 29, 2025 | 165.07 | 165.24 | 165.07 | 165.24 | 164.08 | -0.22% | 6 |
| Sep 26, 2025 | 163.71 | 165.60 | 163.71 | 165.60 | 164.44 | 0.39% | 9 |
| Sep 25, 2025 | 164.96 | 164.96 | 164.96 | 164.96 | 163.80 | -1.19% | 4 |
| Sep 10, 2025 | 166.94 | 166.94 | 166.94 | 166.94 | 165.77 | 2.10% | 10 |
| Sep 2, 2025 | 163.25 | 163.60 | 163.10 | 163.50 | 162.35 | 3.53% | 930 |
| Aug 28, 2025 | 160.25 | 160.48 | 157.92 | 157.92 | 156.81 | -1.58% | 406 |
| Aug 27, 2025 | 160.16 | 160.64 | 160.16 | 160.45 | 159.32 | 0.12% | 21 |
| Aug 26, 2025 | 161.50 | 161.50 | 160.25 | 160.25 | 159.13 | -0.40% | 256 |
| Aug 25, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 159.77 | -2.46% | 4 |
| Aug 22, 2025 | 164.96 | 164.96 | 164.96 | 164.96 | 163.80 | 0.55% | 1 |
| Aug 21, 2025 | 164.35 | 164.35 | 164.05 | 164.05 | 162.90 | -9.99% | 95 |
| Jul 25, 2025 | 183.06 | 183.06 | 181.00 | 182.25 | 179.83 | 0.25% | 275 |
| Jul 24, 2025 | 180.18 | 181.80 | 180.18 | 181.80 | 179.39 | 0.25% | 613 |
| Jul 23, 2025 | 180.90 | 181.75 | 180.90 | 181.35 | 178.94 | 0.61% | 111 |
| Jul 22, 2025 | 179.30 | 180.25 | 179.30 | 180.25 | 177.86 | 2.29% | 70 |
| Jul 21, 2025 | 179.64 | 179.64 | 176.22 | 176.22 | 173.88 | -1.94% | 20 |
| Jul 18, 2025 | 179.00 | 179.90 | 178.90 | 179.70 | 177.32 | 1.84% | 235 |
| Jul 16, 2025 | 174.75 | 176.45 | 174.75 | 176.45 | 174.11 | 5.58% | 285 |
| Jul 4, 2025 | 161.00 | 167.12 | 161.00 | 167.12 | 164.90 | 2.60% | 5 |
| Jun 30, 2025 | 163.52 | 163.52 | 162.88 | 162.88 | 160.72 | -2.93% | 5 |
| Jun 25, 2025 | 168.13 | 168.13 | 167.79 | 167.79 | 165.56 | -0.80% | 11 |
| Jun 23, 2025 | 169.15 | 169.15 | 169.15 | 169.15 | 166.91 | 1.41% | 1 |
| Jun 18, 2025 | 167.00 | 167.11 | 166.75 | 166.80 | 164.59 | -0.80% | 60 |
| Jun 17, 2025 | 169.00 | 169.00 | 168.15 | 168.15 | 165.92 | -1.52% | 106 |
| Jun 13, 2025 | 175.15 | 175.15 | 170.75 | 170.75 | 168.48 | -2.34% | 450 |
| Jun 11, 2025 | 176.25 | 176.25 | 174.85 | 174.85 | 172.53 | -1.13% | 319 |
| Jun 10, 2025 | 177.00 | 177.00 | 176.85 | 176.85 | 174.50 | -0.08% | 42 |
| Jun 9, 2025 | 177.66 | 177.66 | 177.00 | 177.00 | 174.65 | -0.73% | 5 |
| Jun 5, 2025 | 179.75 | 179.75 | 178.30 | 178.30 | 175.93 | -2.89% | 235 |