The Clorox Company (FRA:CXX)
Germany
· Delayed Price · Currency is EUR 90.00
-1.50 (-1.64%)
At close: Dec 3, 2025
The Clorox Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Dec 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Dec 3, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.64% | 30 |
| Dec 2, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.61% | - |
| Dec 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | 55 |
| Nov 28, 2025 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1.62% | 125 |
| Nov 27, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Nov 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Nov 25, 2025 | 92.00 | 93.00 | 92.00 | 92.50 | 92.50 | 2.21% | 162 |
| Nov 24, 2025 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | 4.62% | 23 |
| Nov 21, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Nov 20, 2025 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | - | 314 |
| Nov 19, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.27% | - |
| Nov 18, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | 2 |
| Nov 17, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Nov 14, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Nov 13, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Nov 12, 2025 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | 1.10% | 10 |
| Nov 11, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -2.69% | 120 |
| Nov 10, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| Nov 7, 2025 | 92.00 | 92.50 | 92.00 | 92.50 | 92.50 | -2.12% | 175 |
| Nov 6, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.05% | 70 |
| Nov 5, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Nov 4, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.52% | - |
| Nov 3, 2025 | 98.00 | 99.50 | 97.50 | 99.50 | 99.50 | 2.05% | 65 |
| Oct 31, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.56% | - |
| Oct 30, 2025 | 95.50 | 96.00 | 95.50 | 96.00 | 96.00 | -2.04% | 112 |
| Oct 29, 2025 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.51% | 202 |
| Oct 28, 2025 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | 1.02% | 10 |
| Oct 27, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.50% | - |
| Oct 24, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Oct 23, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 125 |
| Oct 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Oct 21, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 102.93 | 0.97% | 125 |
| Oct 20, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 101.94 | - | 100 |
| Oct 17, 2025 | 100.00 | 103.00 | 100.00 | 103.00 | 101.94 | 0.98% | 10 |
| Oct 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100.95 | - | - |
| Oct 15, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100.95 | -0.97% | - |
| Oct 14, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.94 | - | - |
| Oct 13, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.94 | - | - |
| Oct 10, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.94 | - | - |
| Oct 9, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.94 | - | 5 |
| Oct 8, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 101.94 | 1.98% | 57 |
| Oct 7, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.96 | -4.72% | - |
| Oct 6, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 104.91 | 1.92% | 25 |
| Oct 3, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 102.93 | - | - |
| Oct 2, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 102.93 | -0.95% | - |
| Oct 1, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 103.92 | 0.96% | 24 |
| Sep 30, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 102.93 | -1.89% | - |
| Sep 29, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.91 | - | 190 |
| Sep 26, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 104.91 | 1.92% | 20 |
| Sep 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 102.93 | -1.89% | 70 |
| Sep 24, 2025 | 102.00 | 106.00 | 102.00 | 106.00 | 104.91 | 6.00% | 125 |
| Sep 23, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 98.97 | -2.91% | 102 |
| Sep 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.94 | -0.96% | - |
| Sep 19, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 102.93 | -1.89% | 125 |
| Sep 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.91 | 0.95% | - |
| Sep 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 103.92 | - | - |
| Sep 16, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 103.92 | -0.94% | 900 |
| Sep 15, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.91 | - | 40 |
| Sep 12, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.91 | - | - |
| Sep 11, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 104.91 | - | 25 |
| Sep 10, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 104.91 | - | 100 |
| Sep 9, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.91 | -1.85% | - |
| Sep 8, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 106.89 | 2.86% | - |
| Sep 5, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 103.92 | - | - |
| Sep 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 103.92 | 2.94% | 900 |
| Sep 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100.95 | 0.99% | - |
| Sep 2, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.96 | -0.98% | 30 |
| Sep 1, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 100.95 | - | 30 |
| Aug 29, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 100.95 | 2.00% | 40 |
| Aug 28, 2025 | 102.00 | 103.00 | 100.00 | 100.00 | 98.97 | -0.99% | 337 |
| Aug 27, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.96 | - | - |
| Aug 26, 2025 | 102.00 | 103.00 | 101.00 | 101.00 | 99.96 | -0.98% | 33 |
| Aug 25, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100.95 | -1.92% | - |
| Aug 22, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 102.93 | - | 125 |
| Aug 21, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 102.93 | 0.97% | 10 |
| Aug 20, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.94 | - | - |
| Aug 19, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.94 | -0.96% | - |
| Aug 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 102.93 | -0.95% | - |
| Aug 15, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 103.92 | 0.96% | 40 |
| Aug 14, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 102.93 | -0.95% | - |
| Aug 13, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 103.92 | -1.87% | 21 |
| Aug 12, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 104.85 | -0.93% | 30 |
| Aug 11, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 105.83 | - | 47 |
| Aug 8, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 105.83 | 0.93% | - |
| Aug 7, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 104.85 | -0.93% | - |
| Aug 6, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 105.83 | 0.93% | - |
| Aug 5, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 104.85 | 0.94% | 340 |
| Aug 4, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 103.87 | - | - |
| Aug 1, 2025 | 110.00 | 110.00 | 106.00 | 106.00 | 103.87 | -4.50% | 40 |
| Jul 31, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 108.77 | - | 25 |
| Jul 30, 2025 | 110.00 | 111.00 | 109.00 | 111.00 | 108.77 | 0.91% | 33 |
| Jul 29, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 107.79 | -0.90% | 65 |
| Jul 28, 2025 | 111.00 | 114.00 | 111.00 | 111.00 | 108.77 | -0.89% | 193 |
| Jul 25, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 109.75 | 0.90% | - |
| Jul 24, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 108.77 | 0.91% | - |
| Jul 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 107.79 | 1.85% | - |
| Jul 22, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 105.83 | -1.82% | - |
| Jul 21, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 107.79 | -0.90% | - |