The Clorox Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	126.16	126.54	122.23	123.04	123.04	-2.77%	1,299
Jul 31, 2025	126.18	126.85	125.19	126.55	126.55	-0.55%	191
Jul 30, 2025	127.43	127.43	126.78	127.25	127.25	-0.24%	125
Jul 29, 2025	127.40	128.44	126.50	127.56	127.56	-0.31%	66
Jul 28, 2025	130.36	130.52	127.96	127.96	127.96	-1.94%	846
Jul 25, 2025	131.45	131.71	130.50	130.50	130.50	-0.24%	715
Jul 24, 2025	132.00	132.00	130.45	130.81	130.81	-0.39%	143
Jul 23, 2025	130.07	131.91	129.43	131.33	131.33	1.75%	87
Jul 22, 2025	126.64	129.71	126.64	129.06	129.06	0.89%	58
Jul 21, 2025	128.29	128.89	127.92	127.92	127.92	0.21%	66
Jul 18, 2025	130.00	130.00	127.65	127.65	127.65	-0.99%	226
Jul 17, 2025	128.22	128.93	127.73	128.93	128.93	2.77%	66
Jul 16, 2025	123.78	126.06	123.78	125.46	125.46	1.21%	693
Jul 15, 2025	126.98	127.13	123.95	123.95	123.95	-2.30%	170
Jul 14, 2025	126.09	126.87	125.17	126.87	126.87	-0.08%	216
Jul 11, 2025	127.41	127.66	126.33	126.97	126.97	-1.23%	279
Jul 10, 2025	125.99	128.55	125.07	128.55	128.55	2.02%	235
Jul 9, 2025	126.00	126.25	125.51	126.01	126.01	0.05%	41
Jul 8, 2025	124.81	126.96	124.79	125.94	125.94	1.32%	127
Jul 7, 2025	127.40	129.00	123.91	124.30	124.30	-0.71%	439
Jul 3, 2025	124.86	125.63	124.63	125.19	125.19	1.25%	1,254
Jul 2, 2025	124.26	124.41	122.75	123.65	123.65	0.10%	4,480
Jul 1, 2025	120.77	124.09	120.50	123.52	123.52	3.41%	2,974
Jun 30, 2025	119.50	119.59	118.76	119.45	119.45	0.15%	61
Jun 27, 2025	118.50	119.27	118.14	119.27	119.27	0.91%	310
Jun 26, 2025	119.96	120.00	117.50	118.19	118.19	-1.58%	299
Jun 25, 2025	120.86	121.39	119.94	120.09	120.09	-1.36%	172
Jun 24, 2025	122.63	122.73	121.48	121.74	121.74	0.61%	172
Jun 23, 2025	121.49	122.00	120.89	121.00	121.00	-0.35%	1,720
Jun 20, 2025	120.80	121.60	120.75	121.43	121.43	-0.23%	74
Jun 18, 2025	121.75	121.96	121.20	121.71	121.71	-0.72%	1,227
Jun 17, 2025	123.98	123.98	122.59	122.59	122.59	-1.43%	78
Jun 16, 2025	123.50	124.40	123.37	124.38	124.38	0.14%	613
Jun 13, 2025	127.28	128.00	124.05	124.20	124.20	-2.25%	345
Jun 12, 2025	125.71	127.06	125.71	127.06	127.06	0.54%	93
Jun 11, 2025	127.01	127.18	126.37	126.38	126.38	-0.83%	72
Jun 10, 2025	128.19	128.19	127.41	127.44	127.44	-0.02%	51
Jun 9, 2025	128.22	128.22	126.58	127.46	127.46	0.12%	170
Jun 6, 2025	127.80	128.29	127.31	127.31	127.31	-0.56%	22
Jun 5, 2025	128.94	129.40	127.20	128.03	128.03	-2.19%	280
Jun 4, 2025	130.00	130.89	129.75	130.89	130.89	0.42%	2,838
Jun 3, 2025	132.32	132.32	129.17	130.35	130.35	0.37%	580
Jun 2, 2025	130.78	131.20	129.86	129.86	129.86	-1.38%	240
May 30, 2025	131.54	131.85	130.86	131.68	131.68	0.91%	149
May 29, 2025	130.00	131.26	130.00	130.50	130.50	-0.65%	19
May 28, 2025	131.18	131.57	130.52	131.36	131.36	0.49%	51
May 27, 2025	131.00	131.73	130.09	130.71	130.71	0.02%	1,037
May 23, 2025	132.11	132.11	129.89	130.69	130.69	0.10%	62
May 22, 2025	131.75	132.15	130.44	130.57	130.57	-1.39%	130
May 21, 2025	134.79	135.17	132.40	132.40	132.40	-2.20%	102