The Clorox Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	113.11	114.92	112.10	112.77	112.77	0.70%	607
Jan 30, 2026	109.78	112.28	109.06	111.98	111.98	2.44%	1,490
Jan 29, 2026	108.80	110.18	108.00	109.32	109.32	-0.57%	1,435
Jan 28, 2026	111.54	112.51	109.85	109.95	109.95	-2.59%	347
Jan 27, 2026	112.09	113.16	111.68	112.87	111.63	0.63%	1,319
Jan 26, 2026	114.75	115.00	112.16	112.16	110.92	-1.56%	1,184
Jan 23, 2026	112.00	115.22	112.00	113.94	112.68	1.37%	436
Jan 22, 2026	110.39	113.30	109.23	112.40	111.16	2.14%	67
Jan 21, 2026	109.81	110.05	108.36	110.05	108.83	0.24%	1,511
Jan 20, 2026	110.00	110.30	107.79	109.78	108.57	0.45%	2,925
Jan 16, 2026	111.42	111.42	109.09	109.29	108.09	-2.18%	336
Jan 15, 2026	111.61	112.12	110.00	111.72	110.49	0.33%	498
Jan 14, 2026	110.22	111.36	108.00	111.35	110.12	1.91%	533
Jan 13, 2026	106.80	109.27	106.80	109.27	108.06	1.62%	8,471
Jan 12, 2026	106.41	108.82	105.95	107.52	106.34	1.64%	1,728
Jan 9, 2026	103.02	105.79	103.02	105.78	104.62	1.51%	1,537
Jan 8, 2026	102.00	104.22	101.46	104.22	103.07	2.73%	210
Jan 7, 2026	101.20	101.59	99.91	101.45	100.33	1.46%	467
Jan 6, 2026	101.51	102.35	99.99	99.99	98.89	-0.72%	450
Jan 5, 2026	100.86	101.48	98.90	100.72	99.61	-0.18%	2,462
Jan 2, 2026	101.06	102.20	100.33	100.90	99.79	-0.84%	1,423
Dec 31, 2025	100.77	101.76	100.28	101.76	100.64	1.56%	1,697
Dec 30, 2025	99.44	100.28	98.88	100.20	99.10	1.25%	2,371
Dec 29, 2025	98.47	99.50	98.23	98.96	97.87	0.90%	499
Dec 24, 2025	97.51	98.08	97.26	98.08	97.00	1.05%	146
Dec 23, 2025	98.15	98.23	96.65	97.06	95.99	-0.44%	364
Dec 22, 2025	98.04	98.79	97.44	97.49	96.42	-1.33%	2,143
Dec 19, 2025	99.75	99.75	98.46	98.81	97.72	-0.43%	918
Dec 18, 2025	101.51	103.00	99.13	99.24	98.15	-2.59%	301
Dec 17, 2025	99.99	101.88	99.77	101.88	100.75	2.28%	1,302
Dec 16, 2025	102.01	102.33	99.31	99.61	98.51	-1.95%	1,629
Dec 15, 2025	107.00	107.67	101.25	101.59	100.47	-2.50%	1,447
Dec 12, 2025	103.18	104.80	102.90	104.20	103.05	1.33%	431
Dec 11, 2025	103.08	103.59	102.80	102.84	101.70	0.38%	260
Dec 10, 2025	101.66	103.06	101.66	102.45	101.32	1.20%	108
Dec 9, 2025	101.63	102.98	101.18	101.24	100.12	-0.03%	2,598
Dec 8, 2025	105.24	105.40	101.27	101.27	100.16	-3.47%	578
Dec 5, 2025	105.21	105.83	104.81	104.92	103.76	-0.78%	47
Dec 4, 2025	105.25	106.61	105.15	105.74	104.57	-0.73%	39
Dec 3, 2025	105.89	107.21	105.08	106.52	105.35	0.53%	234
Dec 2, 2025	106.81	108.00	105.30	105.96	104.79	-1.26%	2,636
Dec 1, 2025	108.37	108.68	106.70	107.31	106.13	-0.58%	198
Nov 28, 2025	108.21	108.68	107.01	107.94	106.75	0.28%	114
Nov 26, 2025	107.00	108.16	106.70	107.64	106.45	1.12%	93
Nov 25, 2025	105.83	107.46	105.00	106.45	105.28	0.79%	10,223
Nov 24, 2025	103.67	105.62	103.09	105.62	104.45	0.69%	1,170
Nov 21, 2025	100.20	105.50	99.00	104.90	103.74	4.70%	3,381
Nov 20, 2025	98.60	100.23	98.36	100.19	99.09	0.53%	496
Nov 19, 2025	100.00	100.85	98.97	99.66	98.56	-1.00%	341
Nov 18, 2025	101.12	101.14	99.70	100.67	99.56	-1.30%	654