The Clorox Company (BVMF:CLXC34)
Brazil · Delayed Price · Currency is BRL 138.20
-0.55 (-0.40%)
At close: Nov 11, 2025
The Clorox Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 140.22 | 140.28 | 140.22 | 140.28 | 140.28 | 1.51% | 319 |
| Nov 11, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -0.40% | 1 |
| Nov 10, 2025 | 140.00 | 140.00 | 138.50 | 138.75 | 138.75 | -2.84% | 256 |
| Nov 6, 2025 | 146.00 | 146.00 | 142.80 | 142.80 | 142.80 | -2.66% | 365 |
| Nov 5, 2025 | 147.00 | 147.00 | 146.70 | 146.70 | 146.70 | -1.44% | 75 |
| Nov 4, 2025 | 148.75 | 148.85 | 148.50 | 148.85 | 148.85 | 1.78% | 145 |
| Nov 3, 2025 | 148.25 | 149.00 | 146.25 | 146.25 | 146.25 | -4.19% | 411 |
| Oct 31, 2025 | 152.65 | 152.75 | 152.50 | 152.65 | 152.65 | 0.36% | 85 |
| Oct 30, 2025 | 152.50 | 152.55 | 152.10 | 152.10 | 152.10 | 2.25% | 225 |
| Oct 29, 2025 | 151.45 | 151.45 | 148.75 | 148.75 | 148.75 | -4.13% | 565 |
| Oct 27, 2025 | 155.52 | 155.52 | 155.00 | 155.15 | 155.15 | -0.85% | 87 |
| Oct 24, 2025 | 156.90 | 156.96 | 156.48 | 156.48 | 156.48 | -0.31% | 105 |
| Oct 23, 2025 | 157.60 | 157.60 | 156.96 | 156.96 | 156.96 | -1.89% | 157 |
| Oct 22, 2025 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | 0.70% | 2 |
| Oct 21, 2025 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | -0.70% | 1 |
| Oct 20, 2025 | 160.14 | 160.14 | 160.00 | 160.00 | 158.89 | -0.09% | 2 |
| Oct 17, 2025 | 160.14 | 160.14 | 160.14 | 160.14 | 159.03 | -1.29% | 1 |
| Oct 15, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 161.11 | -1.85% | 1 |
| Oct 14, 2025 | 165.13 | 165.29 | 165.13 | 165.29 | 164.14 | -0.07% | 22 |
| Oct 10, 2025 | 161.81 | 165.41 | 161.81 | 165.41 | 164.26 | 2.87% | 5 |
| Oct 9, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 159.68 | 0.06% | 1 |
| Oct 7, 2025 | 159.02 | 160.71 | 158.87 | 160.71 | 159.59 | -1.89% | 3 |
| Oct 6, 2025 | 163.81 | 163.81 | 163.81 | 163.81 | 162.67 | -0.28% | 1 |
| Oct 3, 2025 | 164.27 | 164.27 | 164.27 | 164.27 | 163.13 | 0.36% | 1 |
| Oct 1, 2025 | 163.68 | 163.68 | 163.68 | 163.68 | 162.54 | -0.94% | 1 |
| Sep 29, 2025 | 165.07 | 165.24 | 165.07 | 165.24 | 164.09 | -0.22% | 6 |
| Sep 26, 2025 | 163.71 | 165.60 | 163.71 | 165.60 | 164.45 | 0.39% | 9 |
| Sep 25, 2025 | 164.96 | 164.96 | 164.96 | 164.96 | 163.81 | -1.19% | 4 |
| Sep 10, 2025 | 166.94 | 166.94 | 166.94 | 166.94 | 165.78 | 2.10% | 10 |
| Sep 2, 2025 | 163.25 | 163.60 | 163.10 | 163.50 | 162.36 | 3.53% | 930 |
| Aug 28, 2025 | 160.25 | 160.48 | 157.92 | 157.92 | 156.82 | -1.58% | 406 |
| Aug 27, 2025 | 160.16 | 160.64 | 160.16 | 160.45 | 159.34 | 0.12% | 21 |
| Aug 26, 2025 | 161.50 | 161.50 | 160.25 | 160.25 | 159.14 | -0.40% | 256 |
| Aug 25, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 159.78 | -2.46% | 4 |
| Aug 22, 2025 | 164.96 | 164.96 | 164.96 | 164.96 | 163.81 | 0.55% | 1 |
| Aug 21, 2025 | 164.35 | 164.35 | 164.05 | 164.05 | 162.91 | -9.99% | 95 |
| Jul 25, 2025 | 183.06 | 183.06 | 181.00 | 182.25 | 179.85 | 0.25% | 275 |
| Jul 24, 2025 | 180.18 | 181.80 | 180.18 | 181.80 | 179.40 | 0.25% | 613 |
| Jul 23, 2025 | 180.90 | 181.75 | 180.90 | 181.35 | 178.96 | 0.61% | 111 |
| Jul 22, 2025 | 179.30 | 180.25 | 179.30 | 180.25 | 177.87 | 2.29% | 70 |
| Jul 21, 2025 | 179.64 | 179.64 | 176.22 | 176.22 | 173.90 | -1.94% | 20 |
| Jul 18, 2025 | 179.00 | 179.90 | 178.90 | 179.70 | 177.33 | 1.84% | 235 |
| Jul 16, 2025 | 174.75 | 176.45 | 174.75 | 176.45 | 174.12 | 5.58% | 285 |
| Jul 4, 2025 | 161.00 | 167.12 | 161.00 | 167.12 | 164.92 | 2.60% | 5 |
| Jun 30, 2025 | 163.52 | 163.52 | 162.88 | 162.88 | 160.73 | -2.93% | 5 |
| Jun 25, 2025 | 168.13 | 168.13 | 167.79 | 167.79 | 165.58 | -0.80% | 11 |
| Jun 23, 2025 | 169.15 | 169.15 | 169.15 | 169.15 | 166.92 | 1.41% | 1 |
| Jun 18, 2025 | 167.00 | 167.11 | 166.75 | 166.80 | 164.60 | -0.80% | 60 |
| Jun 17, 2025 | 169.00 | 169.00 | 168.15 | 168.15 | 165.93 | -1.52% | 106 |
| Jun 13, 2025 | 175.15 | 175.15 | 170.75 | 170.75 | 168.50 | -2.34% | 450 |