Skip to main content
The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
114.66
+0.96 (0.84%)
At close: Mar 6, 2026, 4:00 PM EST
114.65
-0.01 (-0.01%)
After-hours: Mar 6, 2026, 7:59 PM EST

The Clorox Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026112.92115.30110.25114.66114.660.84%2,088,190
Mar 5, 2026116.55116.58113.51113.70113.70-3.18%2,379,886
Mar 4, 2026121.02121.26116.30117.43117.43-3.07%2,710,762
Mar 3, 2026125.26125.97120.64121.15121.15-4.46%2,105,659
Mar 2, 2026125.67127.46125.14126.81126.81-0.28%1,678,234
Feb 27, 2026127.19128.68126.33127.16127.160.21%1,773,198
Feb 26, 2026127.51128.90126.41126.89126.890.51%1,865,531
Feb 25, 2026125.96126.38122.33126.24126.24-0.32%1,729,096
Feb 24, 2026127.14128.07125.91126.65126.65-0.09%1,131,469
Feb 23, 2026122.60127.35122.60126.76126.762.56%1,927,303
Feb 20, 2026122.28123.61121.81123.60123.601.13%2,374,060
Feb 19, 2026123.51123.99121.48122.22122.22-0.80%1,499,377
Feb 18, 2026122.78124.10121.89123.20123.200.20%1,580,724
Feb 17, 2026126.50127.50120.94122.96122.96-2.37%2,781,176
Feb 13, 2026125.00126.01123.62125.94125.941.04%1,519,860
Feb 12, 2026126.51126.77124.43124.64124.64-1.04%2,547,446
Feb 11, 2026122.16126.64121.85125.95125.953.71%2,408,091
Feb 10, 2026120.00122.29119.91121.45121.451.56%2,099,386
Feb 9, 2026118.16120.50118.16119.59119.590.19%2,088,957
Feb 6, 2026116.81119.86116.75119.36119.361.49%1,911,548
Feb 5, 2026119.00120.87116.75117.61117.61-0.14%2,535,897
Feb 4, 2026113.85120.17113.01117.77117.772.43%5,275,684
Feb 3, 2026111.92115.48111.33114.98114.981.49%2,700,738
Feb 2, 2026112.92113.62112.05113.29113.290.44%2,379,731
Jan 30, 2026111.12113.02110.47112.79112.792.82%3,105,549
Jan 29, 2026109.11110.19108.30109.70109.700.83%1,701,480
Jan 28, 2026111.54112.74108.54108.80108.80-3.88%2,220,916
Jan 27, 2026112.40113.40111.41113.19111.950.28%1,922,966
Jan 26, 2026113.00113.34111.96112.87111.63-0.54%2,167,978
Jan 23, 2026114.23115.47113.42113.48112.241.14%3,240,041
Jan 22, 2026110.91113.63110.67112.20110.971.50%2,049,523
Jan 21, 2026109.85110.73108.13110.54109.330.64%1,821,982
Jan 20, 2026109.00110.30107.50109.84108.64-0.13%2,828,712
Jan 16, 2026109.96111.29109.03109.98108.78-1.12%1,919,965
Jan 15, 2026110.72112.20109.96111.23110.01-0.16%1,971,431
Jan 14, 2026108.91111.53108.90111.41110.192.34%2,152,488
Jan 13, 2026107.26109.39107.06108.86107.671.76%1,785,683
Jan 12, 2026106.33108.81106.33106.98105.810.74%2,243,458
Jan 9, 2026104.98106.37103.26106.19105.031.86%1,901,513
Jan 8, 2026101.29104.98101.29104.25103.112.45%2,098,240
Jan 7, 2026100.70102.2499.74101.76100.651.14%2,288,843
Jan 6, 2026101.03102.4199.38100.6199.51-0.66%2,267,403
Jan 5, 2026100.26102.1598.75101.28100.170.43%3,941,434
Jan 2, 2026101.10101.42100.11100.8599.750.02%2,001,850
Dec 31, 2025100.62101.84100.12100.8399.730.02%2,269,938
Dec 30, 202599.01101.0498.77100.8199.711.53%1,938,232
Dec 29, 202598.4599.5798.1299.2998.200.77%2,346,586
Dec 26, 202598.1798.6097.8298.5397.450.33%1,336,814
Dec 24, 202597.4098.3397.1198.2197.130.80%831,633
Dec 23, 202597.9297.9296.6697.4396.36-0.64%1,984,901
Dec 22, 202598.0098.8097.3998.0696.99-0.25%2,283,416
Dec 19, 202599.2099.4098.2298.3197.23-1.09%5,031,824
Dec 18, 2025101.25101.6998.8099.3998.30-2.10%3,893,025
Dec 17, 202599.70101.9499.70101.52100.411.70%3,545,061
Dec 16, 2025102.33102.5499.2499.8298.73-1.87%3,014,936
Dec 15, 2025104.02104.24101.20101.72100.61-2.20%3,312,694
Dec 12, 2025103.33104.86103.25104.01102.871.15%1,435,798
Dec 11, 2025102.82103.93102.47102.83101.700.30%1,519,625
Dec 10, 2025101.68103.10101.35102.52101.401.08%2,068,466
Dec 9, 2025101.18103.01101.04101.42100.310.49%1,925,770
Dec 8, 2025104.00104.50100.93100.9399.82-3.78%2,562,561
Dec 5, 2025104.71106.09104.62104.90103.75-0.19%1,384,451
Dec 4, 2025106.20107.00104.82105.10103.95-0.07%1,367,873
Dec 3, 2025106.18107.23105.04105.17104.02-0.68%1,670,126
Dec 2, 2025106.00107.85105.00105.89104.73-0.49%2,130,780
Dec 1, 2025107.56107.99106.24106.41105.24-1.42%1,982,031
Nov 28, 2025107.87108.07106.86107.94106.760.18%962,946
Nov 26, 2025106.38108.18106.38107.75106.570.82%1,633,107
Nov 25, 2025106.77107.52106.00106.87105.701.15%2,759,070
Nov 24, 2025103.50106.17102.74105.66104.501.67%3,932,687
Nov 21, 2025100.53105.61100.53103.92102.783.85%4,334,641
Nov 20, 202598.36100.3698.20100.0798.971.67%2,815,735
Nov 19, 2025100.85101.1998.4098.4397.35-1.71%2,622,404
Nov 18, 2025101.12101.2599.63100.1499.04-1.06%2,860,949
Nov 17, 2025103.40104.24101.11101.21100.10-2.38%2,287,555
Nov 14, 2025104.79105.80103.43103.68102.54-0.57%1,690,521
Nov 13, 2025105.00106.06104.18104.27103.13-0.41%1,717,815
Nov 12, 2025105.40106.40104.63104.70103.55-0.31%1,697,085
Nov 11, 2025105.00106.28104.11105.03103.880.32%2,020,006
Nov 10, 2025107.02107.32104.09104.69103.54-2.49%2,456,614
Nov 7, 2025106.58108.00106.14107.36106.181.02%1,843,619
Nov 6, 2025108.86109.59106.22106.28105.12-2.42%2,079,227
Nov 5, 2025110.14111.94108.86108.92107.73-1.36%3,362,862
Nov 4, 2025111.50113.20107.71110.42109.211.17%3,692,156
Nov 3, 2025112.04112.50108.93109.14107.94-2.95%3,413,065
Oct 31, 2025112.00113.55111.60112.46111.23-2,231,489
Oct 30, 2025111.59113.60111.43112.46111.231.62%1,970,098
Oct 29, 2025115.00115.25110.61110.67109.46-3.95%2,084,181
Oct 28, 2025115.22116.83114.55115.22113.96-0.24%1,425,091
Oct 27, 2025115.85115.92114.95115.50114.23-0.30%1,865,994
Oct 24, 2025117.51117.90115.83115.85114.58-0.41%1,565,921
Oct 23, 2025118.00118.24116.32116.33115.06-1.57%1,753,565
Oct 22, 2025118.43119.53117.40118.18116.89-1.43%1,497,236
Oct 21, 2025120.01120.58118.88119.89117.350.25%1,505,339
Oct 20, 2025119.80121.12119.41119.59117.06-0.11%1,413,595
Oct 17, 2025117.85119.84117.85119.72117.181.80%1,224,125
Oct 16, 2025118.36119.45117.50117.60115.11-0.64%1,198,799
Oct 15, 2025119.05119.72118.31118.36115.85-0.81%1,125,686
Oct 14, 2025120.76120.85117.22119.33116.80-0.86%1,604,657
Oct 13, 2025119.96121.79119.73120.37117.820.19%1,668,163