The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
161.91
-1.06 (-0.65%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 162.25 | 163.78 | 160.65 | 161.91 | 161.91 | -0.65% | 1,285,742 |
| Sep 25, 2024 | 165.48 | 166.00 | 162.71 | 162.97 | 162.97 | -0.98% | 1,180,304 |
| Sep 24, 2024 | 165.00 | 166.70 | 164.29 | 164.59 | 164.59 | -0.15% | 860,734 |
| Sep 23, 2024 | 162.59 | 165.72 | 161.66 | 164.84 | 164.84 | 0.92% | 951,265 |
| Sep 20, 2024 | 161.95 | 164.37 | 161.50 | 163.33 | 163.33 | 0.80% | 2,749,817 |
| Sep 19, 2024 | 163.29 | 163.50 | 161.28 | 162.04 | 162.04 | -0.87% | 1,400,941 |
| Sep 18, 2024 | 164.69 | 165.61 | 161.75 | 163.47 | 163.47 | -0.74% | 868,145 |
| Sep 17, 2024 | 164.74 | 165.96 | 164.43 | 164.69 | 164.69 | -0.76% | 820,797 |
| Sep 16, 2024 | 167.50 | 169.09 | 165.45 | 165.95 | 165.95 | -0.19% | 870,160 |
| Sep 13, 2024 | 164.92 | 166.49 | 164.69 | 166.27 | 166.27 | 0.79% | 1,036,817 |
| Sep 12, 2024 | 163.31 | 165.06 | 162.13 | 164.97 | 164.97 | 0.60% | 872,759 |
| Sep 11, 2024 | 166.36 | 166.36 | 162.28 | 163.99 | 163.99 | -1.78% | 1,029,749 |
| Sep 10, 2024 | 165.19 | 167.75 | 164.45 | 166.97 | 166.97 | 1.07% | 1,123,954 |
| Sep 9, 2024 | 164.16 | 166.46 | 163.58 | 165.20 | 165.20 | 0.27% | 1,409,425 |
| Sep 6, 2024 | 165.02 | 166.49 | 164.58 | 164.75 | 164.75 | -0.04% | 1,567,657 |
| Sep 5, 2024 | 164.50 | 165.71 | 163.58 | 164.82 | 164.82 | 0.39% | 1,790,940 |
| Sep 4, 2024 | 161.00 | 164.40 | 160.40 | 164.18 | 164.18 | 1.90% | 1,489,149 |
| Sep 3, 2024 | 159.92 | 162.67 | 159.59 | 161.12 | 161.12 | 1.77% | 1,691,433 |
| Aug 30, 2024 | 157.26 | 159.05 | 157.26 | 158.31 | 158.31 | 0.67% | 1,252,402 |
| Aug 29, 2024 | 155.95 | 157.91 | 154.80 | 157.26 | 157.26 | 1.17% | 919,921 |
| Aug 28, 2024 | 157.20 | 157.67 | 154.79 | 155.44 | 155.44 | -0.67% | 1,376,751 |
| Aug 27, 2024 | 155.22 | 157.10 | 154.44 | 156.49 | 156.49 | 0.88% | 937,544 |
| Aug 26, 2024 | 153.12 | 155.22 | 152.82 | 155.12 | 155.12 | 1.35% | 1,316,544 |
| Aug 23, 2024 | 151.00 | 153.50 | 150.68 | 153.06 | 153.06 | 1.28% | 943,993 |
| Aug 22, 2024 | 151.33 | 151.73 | 150.66 | 151.12 | 151.12 | 0.33% | 1,102,632 |
| Aug 21, 2024 | 151.99 | 152.46 | 150.15 | 150.62 | 150.62 | -0.48% | 845,304 |
| Aug 20, 2024 | 149.08 | 151.83 | 148.79 | 151.34 | 151.34 | 1.45% | 1,565,494 |
| Aug 19, 2024 | 145.65 | 149.48 | 145.65 | 149.18 | 149.18 | 2.60% | 1,511,912 |
| Aug 16, 2024 | 145.81 | 146.77 | 145.33 | 145.40 | 145.40 | -0.36% | 926,064 |
| Aug 15, 2024 | 145.00 | 146.00 | 143.25 | 145.93 | 145.93 | 0.98% | 1,183,420 |
| Aug 14, 2024 | 142.48 | 144.84 | 141.85 | 144.52 | 144.52 | 0.62% | 835,979 |
| Aug 13, 2024 | 142.02 | 143.71 | 141.08 | 143.63 | 142.43 | 1.30% | 1,057,058 |
| Aug 12, 2024 | 142.56 | 142.83 | 140.95 | 141.79 | 140.60 | -0.87% | 1,043,861 |
| Aug 9, 2024 | 143.58 | 143.98 | 141.29 | 143.03 | 141.83 | -0.90% | 1,100,966 |
| Aug 8, 2024 | 143.25 | 145.21 | 142.86 | 144.33 | 143.12 | 0.37% | 871,087 |
| Aug 7, 2024 | 143.23 | 146.82 | 143.23 | 143.80 | 142.60 | 0.40% | 1,457,597 |
| Aug 6, 2024 | 142.96 | 144.10 | 141.62 | 143.23 | 142.03 | 0.39% | 1,973,727 |
| Aug 5, 2024 | 143.92 | 145.58 | 141.88 | 142.67 | 141.48 | -0.99% | 2,074,523 |
| Aug 2, 2024 | 142.00 | 145.00 | 138.85 | 144.09 | 142.88 | 7.42% | 2,902,055 |
| Aug 1, 2024 | 132.60 | 135.17 | 130.95 | 134.14 | 133.02 | 1.68% | 2,627,156 |
| Jul 31, 2024 | 132.51 | 133.11 | 130.54 | 131.93 | 130.83 | 0.15% | 1,764,442 |
| Jul 30, 2024 | 131.90 | 132.34 | 129.19 | 131.73 | 130.63 | -1.61% | 1,516,400 |
| Jul 29, 2024 | 134.42 | 135.12 | 132.12 | 133.89 | 132.77 | -0.53% | 1,584,676 |
| Jul 26, 2024 | 134.06 | 135.30 | 133.46 | 134.61 | 133.48 | 0.94% | 1,452,888 |
| Jul 25, 2024 | 133.14 | 135.38 | 132.99 | 133.35 | 132.23 | 0.41% | 1,083,512 |
| Jul 24, 2024 | 132.66 | 133.76 | 131.56 | 132.80 | 131.69 | 0.18% | 767,553 |
| Jul 23, 2024 | 132.38 | 132.89 | 131.33 | 132.56 | 131.45 | -0.35% | 1,075,324 |
| Jul 22, 2024 | 135.50 | 135.84 | 130.37 | 133.03 | 131.92 | -1.56% | 1,498,464 |
| Jul 19, 2024 | 137.66 | 137.66 | 134.65 | 135.14 | 134.01 | -0.86% | 827,185 |
| Jul 18, 2024 | 136.98 | 138.80 | 136.17 | 136.31 | 135.17 | -0.65% | 906,322 |
| Jul 17, 2024 | 136.06 | 137.59 | 135.82 | 137.20 | 136.05 | 0.99% | 1,170,311 |
| Jul 16, 2024 | 134.13 | 136.35 | 134.11 | 135.86 | 134.72 | 1.27% | 1,012,680 |
| Jul 15, 2024 | 136.03 | 136.23 | 134.06 | 134.15 | 133.03 | -1.65% | 931,502 |
| Jul 12, 2024 | 135.55 | 137.29 | 135.55 | 136.40 | 135.26 | 1.16% | 734,750 |
| Jul 11, 2024 | 135.00 | 136.07 | 134.25 | 134.84 | 133.71 | 0.12% | 1,053,061 |
| Jul 10, 2024 | 131.80 | 134.75 | 131.77 | 134.68 | 133.55 | 2.15% | 1,190,086 |
| Jul 9, 2024 | 132.12 | 132.27 | 131.37 | 131.85 | 130.75 | -0.75% | 1,109,943 |
| Jul 8, 2024 | 133.30 | 133.72 | 131.75 | 132.85 | 131.74 | -0.28% | 1,105,000 |
| Jul 5, 2024 | 132.46 | 133.42 | 131.10 | 133.22 | 132.11 | 0.57% | 1,029,185 |
| Jul 3, 2024 | 133.55 | 134.23 | 132.39 | 132.46 | 131.35 | -0.82% | 548,521 |
| Jul 2, 2024 | 134.46 | 134.70 | 133.25 | 133.55 | 132.43 | -0.51% | 903,116 |
| Jul 1, 2024 | 136.98 | 137.63 | 133.80 | 134.24 | 133.12 | -1.63% | 890,039 |
| Jun 28, 2024 | 136.16 | 137.17 | 135.93 | 136.47 | 135.33 | -0.10% | 1,667,373 |
| Jun 27, 2024 | 135.11 | 137.29 | 134.82 | 136.60 | 135.46 | 0.97% | 979,490 |
| Jun 26, 2024 | 133.30 | 136.41 | 133.13 | 135.29 | 134.16 | 0.68% | 1,187,141 |
| Jun 25, 2024 | 137.00 | 137.31 | 134.04 | 134.37 | 133.25 | -1.29% | 1,025,846 |
| Jun 24, 2024 | 135.80 | 137.86 | 135.43 | 136.12 | 134.98 | -0.38% | 1,452,300 |
| Jun 21, 2024 | 136.32 | 137.48 | 135.46 | 136.64 | 135.50 | 0.66% | 4,436,394 |
| Jun 20, 2024 | 138.10 | 138.78 | 135.43 | 135.74 | 134.60 | -2.08% | 1,873,656 |
| Jun 18, 2024 | 137.90 | 138.88 | 136.73 | 138.63 | 137.47 | 0.49% | 1,155,326 |
| Jun 17, 2024 | 133.22 | 138.54 | 133.22 | 137.96 | 136.81 | 3.19% | 1,944,606 |
| Jun 14, 2024 | 132.23 | 133.85 | 131.40 | 133.70 | 132.58 | 0.67% | 638,511 |
| Jun 13, 2024 | 131.40 | 133.37 | 130.91 | 132.81 | 131.70 | 1.42% | 999,661 |
| Jun 12, 2024 | 132.55 | 132.55 | 130.53 | 130.95 | 129.85 | -0.96% | 976,320 |
| Jun 11, 2024 | 131.53 | 132.40 | 129.76 | 132.22 | 131.11 | 0.38% | 736,345 |
| Jun 10, 2024 | 131.87 | 132.17 | 129.91 | 131.72 | 130.62 | -0.94% | 1,029,701 |
| Jun 7, 2024 | 132.24 | 134.00 | 132.24 | 132.97 | 131.86 | 0.40% | 1,147,419 |
| Jun 6, 2024 | 131.50 | 133.07 | 131.33 | 132.44 | 131.33 | 0.46% | 775,217 |
| Jun 5, 2024 | 132.20 | 132.33 | 130.84 | 131.84 | 130.74 | -0.46% | 812,061 |
| Jun 4, 2024 | 131.51 | 133.32 | 131.03 | 132.45 | 131.34 | 1.03% | 1,015,246 |
| Jun 3, 2024 | 131.07 | 133.08 | 130.49 | 131.10 | 130.00 | -0.35% | 1,050,576 |
| May 31, 2024 | 129.14 | 131.63 | 128.79 | 131.56 | 130.46 | 1.97% | 1,858,727 |
| May 30, 2024 | 128.63 | 129.19 | 127.77 | 129.02 | 127.94 | 0.63% | 964,578 |
| May 29, 2024 | 128.33 | 128.74 | 127.60 | 128.21 | 127.14 | -0.51% | 1,386,223 |
| May 28, 2024 | 131.01 | 131.50 | 128.55 | 128.87 | 127.79 | -2.02% | 1,254,521 |
| May 24, 2024 | 131.68 | 131.96 | 130.85 | 131.53 | 130.43 | 0.18% | 805,706 |
| May 23, 2024 | 133.27 | 133.52 | 131.03 | 131.29 | 130.19 | -2.05% | 1,125,033 |
| May 22, 2024 | 133.95 | 134.56 | 133.35 | 134.04 | 132.92 | -0.24% | 788,297 |
| May 21, 2024 | 134.95 | 135.57 | 133.59 | 134.36 | 133.24 | -0.35% | 1,600,589 |
| May 20, 2024 | 135.51 | 135.87 | 134.76 | 134.83 | 133.70 | -0.58% | 1,099,541 |
| May 17, 2024 | 137.17 | 137.17 | 134.91 | 135.62 | 134.49 | -0.99% | 1,300,019 |
| May 16, 2024 | 138.91 | 139.10 | 136.89 | 136.97 | 135.82 | -1.04% | 1,414,799 |
| May 15, 2024 | 138.50 | 139.19 | 137.83 | 138.41 | 137.25 | -0.10% | 1,288,606 |
| May 14, 2024 | 141.18 | 141.69 | 137.86 | 138.55 | 137.39 | -1.93% | 1,263,679 |
| May 13, 2024 | 143.46 | 144.07 | 141.17 | 141.28 | 140.10 | -1.44% | 737,635 |
| May 10, 2024 | 141.30 | 143.71 | 141.30 | 143.35 | 142.15 | 1.26% | 1,239,835 |
| May 9, 2024 | 140.74 | 142.07 | 140.32 | 141.56 | 140.38 | 0.81% | 816,418 |
| May 8, 2024 | 141.89 | 142.41 | 140.15 | 140.42 | 139.25 | -0.53% | 1,169,176 |
| May 7, 2024 | 140.01 | 141.61 | 139.50 | 141.17 | 139.99 | 1.36% | 1,154,444 |
| May 6, 2024 | 138.80 | 139.46 | 137.41 | 139.28 | 138.11 | 0.76% | 1,254,212 |