Skip to main content
The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
96.60
-0.06 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
96.45
-0.15 (-0.16%)
After-hours: Apr 28, 2026, 7:59 PM EDT

The Clorox Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202697.2098.1795.7196.6096.60-0.06%3,100,305
Apr 27, 202698.2998.5596.3696.6696.66-2.05%2,927,498
Apr 24, 202698.6899.6597.5098.6898.681.04%2,054,402
Apr 23, 202697.4498.6696.9597.6697.660.84%2,408,019
Apr 22, 202698.8599.5796.5896.8596.85-2.77%2,418,718
Apr 21, 2026102.31102.6099.3699.6198.37-2.51%2,986,419
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
Feb 2, 2026112.92113.62112.05113.29111.880.44%2,380,399
Jan 30, 2026111.12113.02110.47112.79111.392.82%3,289,934
Jan 29, 2026109.11110.19108.30109.70108.330.83%1,702,404
Jan 28, 2026111.54112.74108.54108.80107.45-3.88%2,225,048
Jan 27, 2026112.40113.40111.41113.19110.560.28%1,945,291
Jan 26, 2026113.00113.34111.96112.87110.24-0.54%2,167,978
Jan 23, 2026114.23115.47113.42113.48110.841.14%3,240,041
Jan 22, 2026110.91113.63110.67112.20109.591.50%2,049,523
Jan 21, 2026109.85110.73108.13110.54107.970.64%1,821,982
Jan 20, 2026109.00110.30107.50109.84107.28-0.13%2,828,712
Jan 16, 2026109.96111.29109.03109.98107.42-1.12%1,919,965
Jan 15, 2026110.72112.20109.96111.23108.64-0.16%1,971,431
Jan 14, 2026108.91111.53108.90111.41108.822.34%2,152,488
Jan 13, 2026107.26109.39107.06108.86106.331.76%1,785,683
Jan 12, 2026106.33108.81106.33106.98104.490.74%2,243,458
Jan 9, 2026104.98106.37103.26106.19103.721.86%1,901,513
Jan 8, 2026101.29104.98101.29104.25101.822.45%2,098,240
Jan 7, 2026100.70102.2499.74101.7699.391.14%2,288,843
Jan 6, 2026101.03102.4199.38100.6198.27-0.66%2,267,403
Jan 5, 2026100.26102.1598.75101.2898.920.43%3,941,434
Jan 2, 2026101.10101.42100.11100.8598.500.02%2,001,850
Dec 31, 2025100.62101.84100.12100.8398.480.02%2,269,938
Dec 30, 202599.01101.0498.77100.8198.461.53%1,938,232
Dec 29, 202598.4599.5798.1299.2996.980.77%2,346,586
Dec 26, 202598.1798.6097.8298.5396.240.33%1,336,814
Dec 24, 202597.4098.3397.1198.2195.920.80%831,633
Dec 23, 202597.9297.9296.6697.4395.16-0.64%1,984,901
Dec 22, 202598.0098.8097.3998.0695.78-0.25%2,283,416
Dec 19, 202599.2099.4098.2298.3196.02-1.09%5,031,824
Dec 18, 2025101.25101.6998.8099.3997.08-2.10%3,893,025
Dec 17, 202599.70101.9499.70101.5299.161.70%3,545,061
Dec 16, 2025102.33102.5499.2499.8297.50-1.87%3,014,936
Dec 15, 2025104.02104.24101.20101.7299.35-2.20%3,312,694
Dec 12, 2025103.33104.86103.25104.01101.591.15%1,435,798
Dec 11, 2025102.82103.93102.47102.83100.440.30%1,519,625
Dec 10, 2025101.68103.10101.35102.52100.131.08%2,068,466
Dec 9, 2025101.18103.01101.04101.4299.060.49%1,925,770
Dec 8, 2025104.00104.50100.93100.9398.58-3.78%2,562,561
Dec 5, 2025104.71106.09104.62104.90102.46-0.19%1,384,451
Dec 4, 2025106.20107.00104.82105.10102.65-0.07%1,367,873
Dec 3, 2025106.18107.23105.04105.17102.72-0.68%1,670,126