The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
104.90
-0.20 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
104.95
+0.05 (0.05%)
After-hours: Dec 5, 2025, 7:34 PM EST
The Clorox Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.71 | 106.09 | 104.62 | 104.90 | 104.90 | -0.19% | 1,378,519 |
| Dec 4, 2025 | 106.20 | 107.00 | 104.82 | 105.10 | 105.10 | -0.07% | 1,367,417 |
| Dec 3, 2025 | 106.18 | 107.23 | 105.04 | 105.17 | 105.17 | -0.68% | 1,599,876 |
| Dec 2, 2025 | 106.00 | 107.85 | 105.00 | 105.89 | 105.89 | -0.49% | 2,119,719 |
| Dec 1, 2025 | 107.56 | 107.99 | 106.24 | 106.41 | 106.41 | -1.42% | 1,974,468 |
| Nov 28, 2025 | 107.87 | 108.07 | 106.86 | 107.94 | 107.94 | 0.18% | 962,320 |
| Nov 26, 2025 | 106.38 | 108.18 | 106.38 | 107.75 | 107.75 | 0.82% | 1,625,387 |
| Nov 25, 2025 | 106.77 | 107.52 | 106.00 | 106.87 | 106.87 | 1.15% | 2,752,282 |
| Nov 24, 2025 | 103.50 | 106.17 | 102.74 | 105.66 | 105.66 | 1.67% | 3,920,517 |
| Nov 21, 2025 | 100.53 | 105.61 | 100.53 | 103.92 | 103.92 | 3.85% | 4,332,910 |
| Nov 20, 2025 | 98.36 | 100.36 | 98.20 | 100.07 | 100.07 | 1.67% | 2,815,566 |
| Nov 19, 2025 | 100.85 | 101.19 | 98.40 | 98.43 | 98.43 | -1.71% | 2,622,404 |
| Nov 18, 2025 | 101.12 | 101.25 | 99.63 | 100.14 | 100.14 | -1.06% | 2,860,949 |
| Nov 17, 2025 | 103.40 | 104.24 | 101.11 | 101.21 | 101.21 | -2.38% | 2,287,555 |
| Nov 14, 2025 | 104.79 | 105.80 | 103.43 | 103.68 | 103.68 | -0.57% | 1,690,521 |
| Nov 13, 2025 | 105.00 | 106.06 | 104.18 | 104.27 | 104.27 | -0.41% | 1,717,815 |
| Nov 12, 2025 | 105.40 | 106.40 | 104.63 | 104.70 | 104.70 | -0.31% | 1,697,085 |
| Nov 11, 2025 | 105.00 | 106.28 | 104.11 | 105.03 | 105.03 | 0.32% | 2,020,006 |
| Nov 10, 2025 | 107.02 | 107.32 | 104.09 | 104.69 | 104.69 | -2.49% | 2,456,614 |
| Nov 7, 2025 | 106.58 | 108.00 | 106.14 | 107.36 | 107.36 | 1.02% | 1,843,619 |
| Nov 6, 2025 | 108.86 | 109.59 | 106.22 | 106.28 | 106.28 | -2.42% | 2,079,227 |
| Nov 5, 2025 | 110.14 | 111.94 | 108.86 | 108.92 | 108.92 | -1.36% | 3,362,862 |
| Nov 4, 2025 | 111.50 | 113.20 | 107.71 | 110.42 | 110.42 | 1.17% | 3,692,156 |
| Nov 3, 2025 | 112.04 | 112.50 | 108.93 | 109.14 | 109.14 | -2.95% | 3,413,065 |
| Oct 31, 2025 | 112.00 | 113.55 | 111.60 | 112.46 | 112.46 | - | 2,231,489 |
| Oct 30, 2025 | 111.59 | 113.60 | 111.43 | 112.46 | 112.46 | 1.62% | 1,970,098 |
| Oct 29, 2025 | 115.00 | 115.25 | 110.61 | 110.67 | 110.67 | -3.95% | 2,084,181 |
| Oct 28, 2025 | 115.22 | 116.83 | 114.55 | 115.22 | 115.22 | -0.24% | 1,425,091 |
| Oct 27, 2025 | 115.85 | 115.92 | 114.95 | 115.50 | 115.50 | -0.30% | 1,865,994 |
| Oct 24, 2025 | 117.51 | 117.90 | 115.83 | 115.85 | 115.85 | -0.41% | 1,565,921 |
| Oct 23, 2025 | 118.00 | 118.24 | 116.32 | 116.33 | 116.33 | -1.57% | 1,753,565 |
| Oct 22, 2025 | 118.43 | 119.53 | 117.40 | 118.18 | 118.18 | -1.43% | 1,497,236 |
| Oct 21, 2025 | 120.01 | 120.58 | 118.88 | 119.89 | 118.65 | 0.25% | 1,505,339 |
| Oct 20, 2025 | 119.80 | 121.12 | 119.41 | 119.59 | 118.35 | -0.11% | 1,413,595 |
| Oct 17, 2025 | 117.85 | 119.84 | 117.85 | 119.72 | 118.48 | 1.80% | 1,224,125 |
| Oct 16, 2025 | 118.36 | 119.45 | 117.50 | 117.60 | 116.38 | -0.64% | 1,198,799 |
| Oct 15, 2025 | 119.05 | 119.72 | 118.31 | 118.36 | 117.14 | -0.81% | 1,125,686 |
| Oct 14, 2025 | 120.76 | 120.85 | 117.22 | 119.33 | 118.10 | -0.86% | 1,604,657 |
| Oct 13, 2025 | 119.96 | 121.79 | 119.73 | 120.37 | 119.13 | 0.19% | 1,668,163 |
| Oct 10, 2025 | 120.18 | 120.89 | 119.41 | 120.14 | 118.90 | 0.12% | 1,501,943 |
| Oct 9, 2025 | 119.59 | 120.15 | 119.25 | 120.00 | 118.76 | 0.34% | 1,148,361 |
| Oct 8, 2025 | 119.87 | 120.00 | 118.31 | 119.59 | 118.35 | -0.75% | 1,383,522 |
| Oct 7, 2025 | 118.50 | 120.69 | 117.53 | 120.49 | 119.24 | 1.53% | 1,633,114 |
| Oct 6, 2025 | 123.19 | 123.29 | 118.64 | 118.67 | 117.44 | -3.67% | 2,232,394 |
| Oct 3, 2025 | 122.38 | 124.14 | 122.08 | 123.19 | 121.92 | 0.77% | 1,264,121 |
| Oct 2, 2025 | 122.11 | 123.02 | 121.35 | 122.25 | 120.99 | -0.35% | 1,331,987 |
| Oct 1, 2025 | 122.93 | 123.28 | 121.81 | 122.68 | 121.41 | -0.50% | 1,611,560 |
| Sep 30, 2025 | 122.68 | 123.90 | 121.95 | 123.30 | 122.02 | 0.25% | 1,612,755 |
| Sep 29, 2025 | 124.71 | 124.75 | 122.13 | 122.99 | 121.72 | -1.13% | 1,996,192 |
| Sep 26, 2025 | 123.13 | 124.76 | 122.65 | 124.39 | 123.10 | 1.37% | 1,846,112 |
| Sep 25, 2025 | 123.68 | 123.93 | 121.26 | 122.71 | 121.44 | -0.30% | 2,043,896 |
| Sep 24, 2025 | 120.42 | 123.24 | 120.21 | 123.08 | 121.81 | 2.24% | 1,959,650 |
| Sep 23, 2025 | 119.37 | 120.67 | 117.64 | 120.38 | 119.13 | 0.38% | 1,667,615 |
| Sep 22, 2025 | 122.00 | 123.00 | 119.92 | 119.93 | 118.69 | -1.42% | 1,827,100 |
| Sep 19, 2025 | 124.51 | 124.51 | 121.66 | 121.66 | 120.40 | -1.98% | 5,301,193 |
| Sep 18, 2025 | 124.79 | 125.67 | 124.00 | 124.12 | 122.84 | -1.02% | 1,707,603 |
| Sep 17, 2025 | 124.99 | 127.17 | 124.93 | 125.40 | 124.10 | 0.44% | 1,301,943 |
| Sep 16, 2025 | 123.26 | 125.16 | 123.16 | 124.85 | 123.56 | 1.65% | 1,737,758 |
| Sep 15, 2025 | 123.71 | 124.37 | 122.58 | 122.82 | 121.55 | -0.56% | 1,240,661 |
| Sep 12, 2025 | 124.00 | 124.52 | 123.51 | 123.51 | 122.23 | -0.72% | 1,519,881 |
| Sep 11, 2025 | 123.88 | 124.88 | 123.51 | 124.41 | 123.12 | 0.88% | 1,585,596 |
| Sep 10, 2025 | 125.00 | 125.28 | 122.83 | 123.33 | 122.05 | -1.87% | 1,286,307 |
| Sep 9, 2025 | 125.33 | 126.02 | 124.36 | 125.68 | 124.38 | -0.15% | 1,347,364 |
| Sep 8, 2025 | 126.73 | 126.95 | 124.81 | 125.87 | 124.57 | -0.91% | 1,969,519 |
| Sep 5, 2025 | 124.50 | 128.15 | 124.50 | 127.03 | 125.72 | 1.93% | 3,231,737 |
| Sep 4, 2025 | 123.06 | 124.72 | 122.97 | 124.63 | 123.34 | 1.40% | 2,753,799 |
| Sep 3, 2025 | 119.65 | 123.01 | 119.50 | 122.91 | 121.64 | 2.44% | 2,859,161 |
| Sep 2, 2025 | 118.74 | 120.23 | 117.87 | 119.98 | 118.74 | 1.51% | 2,007,138 |
| Aug 29, 2025 | 118.00 | 119.25 | 117.50 | 118.20 | 116.98 | 0.22% | 1,816,509 |
| Aug 28, 2025 | 119.08 | 119.30 | 116.53 | 117.94 | 116.72 | -0.87% | 2,271,132 |
| Aug 27, 2025 | 118.13 | 119.16 | 117.90 | 118.97 | 117.74 | 1.10% | 1,789,737 |
| Aug 26, 2025 | 119.00 | 119.48 | 117.53 | 117.67 | 116.45 | -1.44% | 1,813,819 |
| Aug 25, 2025 | 120.35 | 120.71 | 118.45 | 119.39 | 118.16 | -0.76% | 1,814,767 |
| Aug 22, 2025 | 120.54 | 121.42 | 120.13 | 120.31 | 119.07 | 0.39% | 1,279,481 |
| Aug 21, 2025 | 120.16 | 120.72 | 119.26 | 119.84 | 118.60 | -1.16% | 1,756,338 |
| Aug 20, 2025 | 121.30 | 123.20 | 120.81 | 121.25 | 120.00 | 0.36% | 1,475,117 |
| Aug 19, 2025 | 119.75 | 121.25 | 119.62 | 120.81 | 119.56 | 1.11% | 1,863,181 |
| Aug 18, 2025 | 122.02 | 122.60 | 119.34 | 119.48 | 118.24 | -2.20% | 2,101,043 |
| Aug 15, 2025 | 121.96 | 123.32 | 121.67 | 122.17 | 120.91 | 0.49% | 1,207,835 |
| Aug 14, 2025 | 122.00 | 122.12 | 120.66 | 121.58 | 120.32 | -1.07% | 1,413,493 |
| Aug 13, 2025 | 121.24 | 123.28 | 120.76 | 122.89 | 121.62 | 0.06% | 1,882,770 |
| Aug 12, 2025 | 122.17 | 123.26 | 121.28 | 122.82 | 120.32 | 0.60% | 1,960,026 |
| Aug 11, 2025 | 124.89 | 125.03 | 121.92 | 122.09 | 119.61 | -2.23% | 1,767,543 |
| Aug 8, 2025 | 125.97 | 126.46 | 124.23 | 124.87 | 122.33 | -0.96% | 1,299,645 |
| Aug 7, 2025 | 125.64 | 126.50 | 124.81 | 126.08 | 123.52 | 0.46% | 1,504,120 |
| Aug 6, 2025 | 125.31 | 126.32 | 124.70 | 125.50 | 122.95 | 0.10% | 1,652,132 |
| Aug 5, 2025 | 124.26 | 125.95 | 123.33 | 125.37 | 122.82 | 0.95% | 1,660,489 |
| Aug 4, 2025 | 123.20 | 125.45 | 122.82 | 124.19 | 121.66 | 0.89% | 2,194,594 |
| Aug 1, 2025 | 127.26 | 127.60 | 121.35 | 123.10 | 120.60 | -1.96% | 3,928,463 |
| Jul 31, 2025 | 126.48 | 126.76 | 124.87 | 125.56 | 123.01 | -0.49% | 4,108,702 |
| Jul 30, 2025 | 127.39 | 127.80 | 125.72 | 126.18 | 123.61 | -0.68% | 1,869,894 |
| Jul 29, 2025 | 127.16 | 128.05 | 126.02 | 127.04 | 124.46 | -0.16% | 1,746,797 |
| Jul 28, 2025 | 130.41 | 130.41 | 127.24 | 127.24 | 124.65 | -2.73% | 1,718,383 |
| Jul 25, 2025 | 131.45 | 131.86 | 130.14 | 130.81 | 128.15 | -0.46% | 1,287,132 |
| Jul 24, 2025 | 132.00 | 132.00 | 130.70 | 131.42 | 128.75 | -0.01% | 1,508,372 |
| Jul 23, 2025 | 129.76 | 132.03 | 129.66 | 131.43 | 128.76 | 1.27% | 1,555,569 |
| Jul 22, 2025 | 126.81 | 129.89 | 126.81 | 129.78 | 127.14 | 2.54% | 1,342,077 |
| Jul 21, 2025 | 128.36 | 128.88 | 126.47 | 126.57 | 124.00 | -1.40% | 1,374,255 |
| Jul 18, 2025 | 129.47 | 129.90 | 127.65 | 128.37 | 125.76 | -0.69% | 1,662,307 |
| Jul 17, 2025 | 126.90 | 129.81 | 126.51 | 129.26 | 126.63 | 1.86% | 1,999,085 |