Skip to main content
The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
97.54
+2.27 (2.38%)
At close: Jun 26, 2026, 4:00 PM EDT
97.99
+0.45 (0.46%)
After-hours: Jun 26, 2026, 7:51 PM EDT

The Clorox Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202696.2597.8795.9597.5497.542.38%2,567,061
Jun 25, 202695.3596.7694.5095.2795.27-0.12%1,660,479
Jun 24, 202693.6496.6893.1995.3895.382.96%2,046,873
Jun 23, 202692.4793.4691.8292.6492.642.25%2,340,927
Jun 22, 202695.0095.5490.5090.6090.60-5.43%3,398,563
Jun 18, 202696.1497.8195.5095.8095.800.87%4,725,110
Jun 17, 202697.1698.3494.4494.9794.97-2.60%2,575,718
Jun 16, 202696.2298.1396.2297.5197.511.59%2,401,690
Jun 15, 202696.9897.9994.7795.9895.98-0.87%2,128,436
Jun 12, 202698.9099.2496.6096.8296.82-1.51%1,952,157
Jun 11, 202699.0799.4897.0298.3098.30-1.03%2,543,108
Jun 10, 202699.10100.7398.9599.3299.320.85%2,090,100
Jun 9, 202695.7598.6495.7598.4898.483.49%2,621,600
Jun 8, 202693.0596.3792.7895.1695.161.08%2,847,302
Jun 5, 202690.3894.3790.1594.1494.145.03%3,273,639
Jun 4, 202690.5891.4088.5989.6389.631.24%2,532,426
Jun 3, 202689.2689.4688.1588.5388.53-1.23%2,457,177
Jun 2, 202689.4889.8788.3689.6389.630.61%2,492,901
Jun 1, 202689.0090.0387.9189.0989.09-1.03%2,869,251
May 29, 202693.6694.2489.9190.0290.02-6.42%4,617,668
May 28, 202696.3297.3894.9196.2096.20-0.94%2,035,481
May 27, 202697.2198.5696.6997.1197.110.91%2,452,195
May 26, 202695.2096.7595.2096.2396.231.18%2,446,380
May 22, 202695.3095.7394.4595.1195.11-0.06%1,631,095
May 21, 202693.5096.1691.7795.1795.170.97%2,322,816
May 20, 202692.3094.8091.8594.2694.261.83%2,422,282
May 19, 202692.5793.9590.3992.5792.57-0.27%2,533,933
May 18, 202690.3293.3790.3292.8292.822.62%2,784,123
May 15, 202691.8892.0190.1190.4590.45-0.79%1,933,806
May 14, 202692.8493.1991.0191.1791.17-0.90%1,927,495
May 13, 202688.6592.4788.5092.0092.003.24%3,421,138
May 12, 202689.4690.5388.4889.1189.110.24%2,589,609
May 11, 202692.0092.3988.6788.9088.90-3.54%3,138,052
May 8, 202692.1793.4391.2192.1692.160.05%3,310,904
May 7, 202690.0593.4689.9092.1192.112.33%3,876,888
May 6, 202687.8890.7087.8890.0190.014.52%4,957,794
May 5, 202686.3086.9784.7086.1286.12-0.42%3,680,246
May 4, 202687.5187.7585.6286.4886.48-0.72%6,208,803
May 1, 202690.9991.1586.0187.1187.11-9.67%13,260,511
Apr 30, 202695.2296.9295.1196.4496.441.76%4,714,244
Apr 29, 202695.7596.0793.3994.7794.77-1.89%3,848,067
Apr 28, 202697.2098.1795.7196.6096.60-0.06%3,112,685
Apr 27, 202698.2998.5596.3696.6696.66-2.05%2,929,730
Apr 24, 202698.6899.6597.5098.6898.681.04%2,060,028
Apr 23, 202697.4498.6696.9597.6697.660.84%2,447,629
Apr 22, 202698.8599.5796.5896.8596.85-1.55%2,428,658
Apr 21, 2026102.31102.6099.3699.6198.37-2.51%3,000,855
Apr 20, 2026103.67103.72101.09102.17100.90-2.30%2,842,366
Apr 17, 2026102.40106.86102.40104.58103.282.15%2,895,842
Apr 16, 2026102.97103.58101.57102.38101.11-0.52%1,853,025
Apr 15, 2026104.32104.59102.39102.92101.64-1.46%1,489,238
Apr 14, 2026103.21105.01103.01104.44103.141.02%1,503,375
Apr 13, 2026104.85105.09101.80103.39102.10-1.80%1,950,547
Apr 10, 2026108.29108.89104.93105.28103.97-2.17%1,696,185
Apr 9, 2026104.50108.22104.24107.62106.281.85%1,744,627
Apr 8, 2026105.71108.71105.04105.67104.352.55%2,722,970
Apr 7, 2026104.43105.51102.66103.04101.76-1.76%1,644,583
Apr 6, 2026100.80105.10100.50104.89103.583.71%2,305,512
Apr 2, 2026102.81103.36100.84101.1499.88-2.97%2,689,819
Apr 1, 2026103.33105.53102.50104.24102.940.59%2,530,287
Mar 31, 2026102.26103.93100.16103.63102.341.18%2,964,666
Mar 30, 2026101.54102.85100.39102.42101.150.37%2,135,985
Mar 27, 2026102.40103.31101.28102.04100.77-0.14%2,216,692
Mar 26, 2026104.00105.39101.98102.18100.91-2.46%2,189,853
Mar 25, 2026104.12104.82102.00104.76103.461.64%2,045,955
Mar 24, 2026105.40106.27102.78103.07101.79-2.65%2,042,709
Mar 23, 2026108.70108.75105.67105.88104.56-0.25%2,043,413
Mar 20, 2026107.21107.40105.62106.15104.83-0.44%4,823,269
Mar 19, 2026107.22107.45105.23106.62105.29-1.21%2,472,657
Mar 18, 2026110.00110.76107.62107.93106.59-3.11%2,391,604
Mar 17, 2026112.94113.12111.36111.40110.01-0.62%1,141,408
Mar 16, 2026111.95113.11111.27112.09110.691.27%1,443,244
Mar 13, 2026110.30111.51109.51110.68109.301.79%1,674,274
Mar 12, 2026112.00112.06108.51108.73107.38-3.05%1,677,365
Mar 11, 2026115.00115.10110.84112.15110.75-3.21%1,774,238
Mar 10, 2026113.00116.75111.59115.87114.432.17%2,213,359
Mar 9, 2026113.50114.00108.94113.41112.00-1.09%2,726,918
Mar 6, 2026112.92115.30110.25114.66113.230.84%2,103,892
Mar 5, 2026116.55116.58113.51113.70112.28-3.18%2,384,818
Mar 4, 2026121.02121.26116.30117.43115.97-3.07%2,712,102
Mar 3, 2026125.26125.97120.64121.15119.64-4.46%2,123,862
Mar 2, 2026125.67127.46125.14126.81125.23-0.28%1,679,388
Feb 27, 2026127.19128.68126.33127.16125.580.21%1,879,585
Feb 26, 2026127.51128.90126.41126.89125.310.51%1,866,328
Feb 25, 2026125.96126.38122.33126.24124.67-0.32%1,730,645
Feb 24, 2026127.14128.07125.91126.65125.07-0.09%1,131,929
Feb 23, 2026122.60127.35122.60126.76125.182.56%1,927,821
Feb 20, 2026122.28123.61121.81123.60122.061.13%2,390,269
Feb 19, 2026123.51123.99121.48122.22120.70-0.80%1,502,769
Feb 18, 2026122.78124.10121.89123.20121.670.20%1,599,302
Feb 17, 2026126.50127.50120.94122.96121.43-2.37%2,885,686
Feb 13, 2026125.00126.01123.62125.94124.371.04%1,525,199
Feb 12, 2026126.51126.77124.43124.64123.09-1.04%2,547,752
Feb 11, 2026122.16126.64121.85125.95124.383.71%2,410,115
Feb 10, 2026120.00122.29119.91121.45119.941.56%2,099,962
Feb 9, 2026118.16120.50118.16119.59118.100.19%2,090,341
Feb 6, 2026116.81119.86116.75119.36117.871.49%1,912,310
Feb 5, 2026119.00120.87116.75117.61116.15-0.14%2,538,979
Feb 4, 2026113.85120.17113.01117.77116.302.43%5,277,382
Feb 3, 2026111.92115.48111.33114.98113.551.49%2,722,229