Skip to main content
The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
130.99
+0.83 (0.64%)
May 29, 2025, 4:00 PM - Market closed

The Clorox Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2025130.14131.66129.90130.99130.990.64%1,222,407
May 28, 2025130.72131.88129.78130.16130.16-0.15%1,548,808
May 27, 2025131.56131.61129.96130.36130.36-0.40%2,190,150
May 23, 2025131.34131.48129.68130.88130.88-0.02%1,243,288
May 22, 2025131.76132.00130.12130.90130.90-0.74%1,709,802
May 21, 2025135.00135.64131.70131.87131.87-2.69%1,950,058
May 20, 2025134.83136.69134.74135.51135.510.50%1,678,115
May 19, 2025135.99136.37134.10134.84134.84-1.05%2,056,091
May 16, 2025135.27136.33134.71136.27136.270.95%3,182,950
May 15, 2025134.38135.18133.61134.99134.991.18%1,566,906
May 14, 2025136.00136.18133.31133.41133.41-2.14%1,655,275
May 13, 2025137.78138.04135.87136.33136.33-1.25%1,338,205
May 12, 2025135.86138.23134.60138.06138.062.45%1,684,465
May 9, 2025137.84138.21134.46134.76134.76-2.21%1,934,708
May 8, 2025136.15138.94136.12137.81137.810.97%1,638,044
May 7, 2025135.05136.97134.82136.48136.481.06%1,792,481
May 6, 2025134.00135.85129.74135.05135.05-2.41%3,501,570
May 5, 2025139.20139.35137.82138.39138.39-0.50%1,672,412
May 2, 2025139.70140.25138.26139.08139.080.39%1,206,848
May 1, 2025140.93141.50138.31138.54138.54-2.64%1,812,879
Apr 30, 2025141.96142.38139.04142.30142.300.78%1,878,807
Apr 29, 2025138.05143.96137.01141.20141.201.74%2,008,125
Apr 28, 2025138.09139.44137.50138.78138.780.37%1,361,728
Apr 25, 2025138.50138.86136.03138.27138.270.51%825,149
Apr 24, 2025137.81138.95136.31137.57137.57-1.11%1,221,154
Apr 23, 2025140.23141.41137.74139.11139.11-2.06%1,244,713
Apr 22, 2025138.05142.14138.05142.03140.802.45%1,025,940
Apr 21, 2025139.57139.96136.71138.64137.44-0.82%1,399,079
Apr 17, 2025137.29140.33137.29139.78138.572.18%948,646
Apr 16, 2025139.93140.61136.54136.80135.61-1.91%1,412,145
Apr 15, 2025140.99141.25139.33139.46138.25-1.05%1,120,999
Apr 14, 2025142.43142.43138.37140.94139.72-0.35%1,594,290
Apr 11, 2025139.65142.26137.71141.44140.210.38%1,249,613
Apr 10, 2025140.38142.64138.12140.90139.680.77%1,436,517
Apr 9, 2025135.95140.98133.82139.82138.602.51%1,888,795
Apr 8, 2025140.99141.12135.51136.40135.21-1.80%1,878,591
Apr 7, 2025142.04143.33137.58138.90137.69-3.45%1,900,576
Apr 4, 2025148.72150.84143.31143.86142.61-3.25%2,293,017
Apr 3, 2025148.46150.60148.04148.69147.400.72%1,199,517
Apr 2, 2025148.05148.34146.05147.62146.34-0.20%813,141
Apr 1, 2025148.08148.08146.51147.91146.620.45%1,080,777
Mar 31, 2025146.23148.48146.23147.25145.970.66%1,201,866
Mar 28, 2025146.52146.78145.56146.28145.010.45%1,306,120
Mar 27, 2025144.00145.94142.72145.63144.361.85%1,282,437
Mar 26, 2025141.45143.94141.23142.98141.740.86%1,571,344
Mar 25, 2025143.81144.00140.94141.76140.53-1.49%1,556,368
Mar 24, 2025145.10146.68143.69143.91142.66-0.64%1,712,547
Mar 21, 2025145.53147.29144.32144.84143.58-0.34%1,553,579
Mar 20, 2025145.44146.17144.59145.34144.080.12%1,257,876
Mar 19, 2025144.50145.36143.95145.16143.900.19%1,105,696