The Clorox Company (ETR:CXX)
Germany
· Delayed Price · Currency is EUR 97.50
-3.50 (-3.47%)
At close: Mar 6, 2026
The Clorox Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98.50 | 98.50 | 96.50 | 97.50 | 97.50 | -3.47% | 145 |
| Mar 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -6.48% | - |
| Mar 3, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | 32 |
| Mar 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 27, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 26, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 1.89% | 233 |
| Feb 25, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | -1.85% | 55 |
| Feb 24, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1.89% | 19 |
| Feb 23, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Feb 20, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 74 |
| Feb 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Feb 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Feb 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Feb 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 47 |
| Feb 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Feb 12, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 258 |
| Feb 11, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 3.92% | 41 |
| Feb 10, 2026 | 100.00 | 102.00 | 99.50 | 102.00 | 102.00 | 2.00% | 123 |
| Feb 9, 2026 | 101.00 | 101.00 | 99.50 | 100.00 | 100.00 | -0.99% | 144 |
| Feb 6, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.51% | 8 |
| Feb 5, 2026 | 100.00 | 101.00 | 99.50 | 99.50 | 99.50 | 0.51% | 475 |
| Feb 4, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 1.54% | 138 |
| Feb 3, 2026 | 95.50 | 97.50 | 95.50 | 97.50 | 97.50 | 2.09% | 206 |
| Feb 2, 2026 | 96.50 | 96.50 | 95.50 | 95.50 | 95.50 | 3.80% | 295 |
| Jan 30, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 100 |
| Jan 29, 2026 | 91.50 | 92.00 | 91.00 | 92.00 | 92.00 | -1.08% | 109 |
| Jan 28, 2026 | 94.00 | 94.00 | 92.50 | 93.00 | 93.00 | -1.06% | 21 |
| Jan 27, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 92.96 | -1.05% | 22 |
| Jan 26, 2026 | 95.00 | 96.50 | 94.50 | 95.00 | 93.95 | -3.06% | 89 |
| Jan 23, 2026 | 95.50 | 98.00 | 95.50 | 98.00 | 96.92 | 1.55% | 365 |
| Jan 22, 2026 | 96.50 | 96.50 | 96.00 | 96.50 | 95.44 | 2.66% | 21 |
| Jan 21, 2026 | 93.50 | 94.00 | 93.50 | 94.00 | 92.96 | 1.08% | 12 |
| Jan 20, 2026 | 93.00 | 93.00 | 92.00 | 93.00 | 91.98 | -2.11% | 207 |
| Jan 19, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.95 | 0.53% | - |
| Jan 16, 2026 | 94.50 | 94.50 | 94.00 | 94.50 | 93.46 | -2.07% | 49 |
| Jan 15, 2026 | 96.00 | 96.50 | 96.00 | 96.50 | 95.44 | 1.05% | 10 |
| Jan 14, 2026 | 93.00 | 95.50 | 93.00 | 95.50 | 94.45 | 2.69% | 5 |
| Jan 13, 2026 | 92.00 | 93.00 | 92.00 | 93.00 | 91.98 | 0.54% | 285 |
| Jan 12, 2026 | 92.00 | 92.50 | 92.00 | 92.50 | 91.48 | 2.78% | 164 |
| Jan 9, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.01 | 1.12% | 7 |
| Jan 8, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 88.02 | 2.30% | 771 |
| Jan 7, 2026 | 87.00 | 87.00 | 86.50 | 87.00 | 86.04 | 1.16% | 80 |
| Jan 6, 2026 | 87.00 | 87.50 | 86.00 | 86.00 | 85.05 | - | 591 |
| Jan 5, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 85.05 | -0.58% | 364 |
| Jan 2, 2026 | 87.00 | 87.00 | 85.50 | 86.50 | 85.55 | 2.37% | 325 |
| Dec 30, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.57 | - | - |
| Dec 29, 2025 | 82.00 | 84.50 | 82.00 | 84.50 | 83.57 | 1.81% | 174 |
| Dec 23, 2025 | 84.00 | 84.00 | 82.50 | 83.00 | 82.09 | -0.60% | 656 |
| Dec 22, 2025 | 86.00 | 86.00 | 83.50 | 83.50 | 82.58 | -1.18% | 142 |
| Dec 19, 2025 | 85.00 | 85.00 | 84.50 | 84.50 | 83.57 | -1.74% | 67 |
| Dec 18, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.05 | -0.58% | 49 |
| Dec 17, 2025 | 86.00 | 86.50 | 86.00 | 86.50 | 85.55 | 1.17% | 116 |
| Dec 16, 2025 | 85.00 | 85.50 | 85.00 | 85.50 | 84.56 | -4.47% | 56 |
| Dec 12, 2025 | 88.50 | 89.50 | 88.50 | 89.50 | 88.51 | 1.70% | 87 |
| Dec 11, 2025 | 88.50 | 88.50 | 88.00 | 88.00 | 87.03 | -0.56% | 162 |
| Dec 10, 2025 | 88.00 | 88.50 | 87.00 | 88.50 | 87.52 | 1.14% | 239 |
| Dec 9, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 86.54 | -1.13% | 17 |
| Dec 8, 2025 | 89.50 | 89.50 | 88.00 | 88.50 | 87.52 | -2.75% | 817 |
| Dec 5, 2025 | 91.50 | 91.50 | 91.00 | 91.00 | 90.00 | 0.55% | 8 |
| Dec 4, 2025 | 90.50 | 91.00 | 90.50 | 90.50 | 89.50 | -1.09% | 8 |
| Dec 3, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 90.49 | -1.08% | 8 |
| Dec 2, 2025 | 91.00 | 93.00 | 91.00 | 92.50 | 91.48 | - | 14 |
| Dec 1, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 91.48 | -0.54% | - |
| Nov 28, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 91.98 | -0.53% | - |
| Nov 27, 2025 | 94.50 | 94.50 | 93.50 | 93.50 | 92.47 | - | 7 |
| Nov 26, 2025 | 93.00 | 93.50 | 92.50 | 93.50 | 92.47 | 1.08% | 144 |
| Nov 25, 2025 | 92.50 | 92.50 | 91.50 | 92.50 | 91.48 | 5.71% | 119 |
| Nov 21, 2025 | 88.00 | 88.00 | 87.00 | 87.50 | 86.54 | 1.16% | 210 |
| Nov 20, 2025 | 86.00 | 86.50 | 86.00 | 86.50 | 85.55 | 0.58% | 119 |
| Nov 19, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.05 | -0.58% | 14 |
| Nov 18, 2025 | 88.00 | 88.50 | 86.50 | 86.50 | 85.55 | -2.26% | 85 |
| Nov 17, 2025 | 90.50 | 91.00 | 88.50 | 88.50 | 87.52 | -1.12% | 460 |
| Nov 14, 2025 | 89.00 | 91.50 | 88.50 | 89.50 | 88.51 | -1.10% | 159 |
| Nov 13, 2025 | 90.50 | 91.50 | 90.50 | 90.50 | 89.50 | -1.09% | 283 |
| Nov 12, 2025 | 91.00 | 91.50 | 90.50 | 91.50 | 90.49 | - | 361 |
| Nov 11, 2025 | 90.00 | 91.50 | 90.00 | 91.50 | 90.49 | 1.10% | 157 |
| Nov 10, 2025 | 93.00 | 93.50 | 90.50 | 90.50 | 89.50 | -2.69% | 554 |
| Nov 7, 2025 | 91.50 | 93.00 | 91.50 | 93.00 | 91.98 | -1.06% | 80 |
| Nov 6, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 92.96 | -2.59% | 127 |
| Nov 5, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 95.44 | 0.52% | 78 |
| Nov 4, 2025 | 98.00 | 98.00 | 95.00 | 96.00 | 94.94 | -0.52% | 644 |
| Nov 3, 2025 | 98.50 | 98.50 | 96.00 | 96.50 | 95.44 | -2.03% | 158 |
| Oct 31, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 97.41 | 0.51% | 580 |
| Oct 30, 2025 | 96.50 | 98.00 | 96.50 | 98.00 | 96.92 | 1.03% | 40 |
| Oct 29, 2025 | 99.50 | 99.50 | 97.00 | 97.00 | 95.93 | -3.00% | 329 |
| Oct 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 98.90 | 0.50% | - |
| Oct 27, 2025 | 100.00 | 100.00 | 99.00 | 99.50 | 98.40 | -1.49% | 175 |
| Oct 24, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 99.89 | - | 61 |
| Oct 23, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 99.89 | -1.94% | 30 |
| Oct 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.86 | -0.96% | - |
| Oct 21, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 101.80 | - | 25 |
| Oct 20, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 101.80 | 0.97% | - |
| Oct 17, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 100.82 | 0.98% | 30 |
| Oct 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 99.84 | -0.97% | - |
| Oct 15, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 100.82 | 0.98% | 2 |
| Oct 14, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 99.84 | -1.92% | 102 |
| Oct 13, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 101.80 | 0.97% | 275 |
| Oct 10, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 100.82 | -0.96% | - |
| Oct 9, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 101.80 | 1.96% | - |
| Oct 8, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 99.84 | -0.97% | 267 |