The Clorox Company (BVMF:CLXC34)
Brazil · Delayed Price · Currency is BRL 154.66
+1.05 (0.68%)
At close: Feb 5, 2026
The Clorox Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 154.66 | 154.66 | 154.66 | 154.66 | 154.66 | 0.68% | 4 |
| Feb 4, 2026 | 145.94 | 153.77 | 145.94 | 153.61 | 153.61 | 4.69% | 92 |
| Jan 30, 2026 | 146.73 | 146.73 | 146.73 | 146.73 | 146.73 | 2.66% | 1 |
| Jan 29, 2026 | 142.93 | 142.93 | 142.93 | 142.93 | 142.93 | 0.08% | 3 |
| Jan 28, 2026 | 142.80 | 142.99 | 142.80 | 142.81 | 142.81 | -7.86% | 15 |
| Jan 27, 2026 | 154.99 | 155.00 | 154.99 | 155.00 | 155.00 | 3.33% | 4 |
| Jan 26, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 148.88 | 9.49% | 1 |
| Jan 7, 2026 | 136.70 | 137.05 | 136.50 | 137.00 | 135.98 | 1.11% | 720 |
| Jan 6, 2026 | 135.30 | 135.55 | 135.15 | 135.50 | 134.49 | -1.09% | 145 |
| Jan 5, 2026 | 137.10 | 138.00 | 136.90 | 137.00 | 135.98 | -1.05% | 1,210 |
| Dec 29, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 137.43 | 2.52% | 1 |
| Dec 23, 2025 | 136.10 | 136.10 | 134.40 | 135.05 | 134.04 | -0.77% | 695 |
| Dec 22, 2025 | 135.94 | 136.63 | 135.90 | 136.10 | 135.09 | -0.09% | 60 |
| Dec 19, 2025 | 136.27 | 136.35 | 136.10 | 136.22 | 135.20 | 0.30% | 78 |
| Dec 16, 2025 | 137.30 | 137.50 | 135.67 | 135.81 | 134.80 | -1.23% | 390 |
| Dec 15, 2025 | 137.76 | 137.76 | 137.45 | 137.50 | 136.47 | -0.15% | 120 |
| Dec 9, 2025 | 137.76 | 137.76 | 137.70 | 137.70 | 136.67 | 0.16% | 50 |
| Dec 8, 2025 | 140.28 | 140.28 | 137.34 | 137.48 | 136.45 | -2.52% | 300 |
| Dec 3, 2025 | 141.03 | 141.03 | 141.03 | 141.03 | 139.98 | -1.76% | 316 |
| Dec 2, 2025 | 142.29 | 143.55 | 142.29 | 143.55 | 142.48 | -0.35% | 10 |
| Nov 28, 2025 | 144.44 | 144.44 | 144.06 | 144.06 | 142.99 | -0.27% | 91 |
| Nov 26, 2025 | 144.45 | 144.60 | 144.35 | 144.45 | 143.37 | -0.03% | 55 |
| Nov 25, 2025 | 142.75 | 145.00 | 142.75 | 144.50 | 143.42 | 1.26% | 490 |
| Nov 24, 2025 | 140.70 | 142.70 | 140.70 | 142.70 | 141.64 | - | 171 |
| Nov 21, 2025 | 140.85 | 142.90 | 140.85 | 142.70 | 141.64 | 8.15% | 758 |
| Nov 19, 2025 | 133.00 | 133.20 | 131.95 | 131.95 | 130.97 | -1.16% | 430 |
| Nov 18, 2025 | 133.50 | 133.55 | 133.40 | 133.50 | 132.50 | -1.29% | 90 |
| Nov 17, 2025 | 135.85 | 136.08 | 135.25 | 135.25 | 134.24 | -1.28% | 170 |
| Nov 14, 2025 | 137.48 | 137.48 | 137.00 | 137.00 | 135.98 | -1.86% | 181 |
| Nov 13, 2025 | 139.59 | 139.59 | 139.59 | 139.59 | 138.55 | -0.49% | 316 |
| Nov 12, 2025 | 140.22 | 140.28 | 140.22 | 140.28 | 139.23 | 1.51% | 319 |
| Nov 11, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 137.17 | -0.40% | 1 |
| Nov 10, 2025 | 140.00 | 140.00 | 138.50 | 138.75 | 137.72 | -2.84% | 256 |
| Nov 6, 2025 | 146.00 | 146.00 | 142.80 | 142.80 | 141.74 | -2.66% | 365 |
| Nov 5, 2025 | 147.00 | 147.00 | 146.70 | 146.70 | 145.61 | -1.44% | 75 |
| Nov 4, 2025 | 148.75 | 148.85 | 148.50 | 148.85 | 147.74 | 1.78% | 145 |
| Nov 3, 2025 | 148.25 | 149.00 | 146.25 | 146.25 | 145.16 | -4.19% | 411 |
| Oct 31, 2025 | 152.65 | 152.75 | 152.50 | 152.65 | 151.51 | 0.36% | 85 |
| Oct 30, 2025 | 152.50 | 152.55 | 152.10 | 152.10 | 150.97 | 2.25% | 225 |
| Oct 29, 2025 | 151.45 | 151.45 | 148.75 | 148.75 | 147.64 | -4.13% | 565 |
| Oct 27, 2025 | 155.52 | 155.52 | 155.00 | 155.15 | 153.99 | -0.85% | 87 |
| Oct 24, 2025 | 156.90 | 156.96 | 156.48 | 156.48 | 155.31 | -0.31% | 105 |
| Oct 23, 2025 | 157.60 | 157.60 | 156.96 | 156.96 | 155.79 | -1.89% | 157 |
| Oct 22, 2025 | 159.99 | 159.99 | 159.99 | 159.99 | 158.80 | 0.70% | 2 |
| Oct 21, 2025 | 158.88 | 158.88 | 158.88 | 158.88 | 157.70 | -0.70% | 1 |
| Oct 20, 2025 | 160.14 | 160.14 | 160.00 | 160.00 | 157.69 | -0.09% | 2 |
| Oct 17, 2025 | 160.14 | 160.14 | 160.14 | 160.14 | 157.83 | -1.29% | 1 |
| Oct 15, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 159.90 | -1.85% | 1 |
| Oct 14, 2025 | 165.13 | 165.29 | 165.13 | 165.29 | 162.91 | -0.07% | 22 |
| Oct 10, 2025 | 161.81 | 165.41 | 161.81 | 165.41 | 163.02 | 2.87% | 5 |