The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
120.93
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
The Clorox Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 121.97 | 122.68 | 120.69 | 120.93 | 120.93 | -0.96% | 1,724,402 |
| Jun 17, 2025 | 123.31 | 124.11 | 121.98 | 122.10 | 122.10 | -1.48% | 1,273,975 |
| Jun 16, 2025 | 123.52 | 124.67 | 123.07 | 123.93 | 123.93 | 0.70% | 1,988,445 |
| Jun 13, 2025 | 126.44 | 127.10 | 122.84 | 123.07 | 123.07 | -3.31% | 1,712,931 |
| Jun 12, 2025 | 126.39 | 127.32 | 126.00 | 127.28 | 127.28 | 0.81% | 1,394,050 |
| Jun 11, 2025 | 127.14 | 127.44 | 125.77 | 126.26 | 126.26 | -0.50% | 1,201,987 |
| Jun 10, 2025 | 127.89 | 128.31 | 126.56 | 126.89 | 126.89 | -0.48% | 1,407,792 |
| Jun 9, 2025 | 127.32 | 128.20 | 126.40 | 127.50 | 127.50 | -0.15% | 1,476,752 |
| Jun 6, 2025 | 127.78 | 128.33 | 127.00 | 127.69 | 127.69 | 0.31% | 1,080,812 |
| Jun 5, 2025 | 129.10 | 129.31 | 126.99 | 127.30 | 127.30 | -1.81% | 1,889,776 |
| Jun 4, 2025 | 130.09 | 131.14 | 129.57 | 129.65 | 129.65 | -0.34% | 1,155,459 |
| Jun 3, 2025 | 130.03 | 130.65 | 129.03 | 130.09 | 130.09 | -0.15% | 1,374,632 |
| Jun 2, 2025 | 130.78 | 131.26 | 129.66 | 130.29 | 130.29 | -1.21% | 1,406,876 |
| May 30, 2025 | 131.00 | 131.97 | 130.76 | 131.88 | 131.88 | 0.68% | 2,492,600 |
| May 29, 2025 | 130.14 | 131.66 | 129.90 | 130.99 | 130.99 | 0.64% | 1,222,407 |
| May 28, 2025 | 130.72 | 131.88 | 129.78 | 130.16 | 130.16 | -0.15% | 1,548,808 |
| May 27, 2025 | 131.56 | 131.61 | 129.96 | 130.36 | 130.36 | -0.40% | 2,190,150 |
| May 23, 2025 | 131.34 | 131.48 | 129.68 | 130.88 | 130.88 | -0.02% | 1,243,288 |
| May 22, 2025 | 131.76 | 132.00 | 130.12 | 130.90 | 130.90 | -0.74% | 1,709,802 |
| May 21, 2025 | 135.00 | 135.64 | 131.70 | 131.87 | 131.87 | -2.69% | 1,950,058 |
| May 20, 2025 | 134.83 | 136.69 | 134.74 | 135.51 | 135.51 | 0.50% | 1,678,115 |
| May 19, 2025 | 135.99 | 136.37 | 134.10 | 134.84 | 134.84 | -1.05% | 2,056,091 |
| May 16, 2025 | 135.27 | 136.33 | 134.71 | 136.27 | 136.27 | 0.95% | 3,182,950 |
| May 15, 2025 | 134.38 | 135.18 | 133.61 | 134.99 | 134.99 | 1.18% | 1,566,906 |
| May 14, 2025 | 136.00 | 136.18 | 133.31 | 133.41 | 133.41 | -2.14% | 1,655,275 |
| May 13, 2025 | 137.78 | 138.04 | 135.87 | 136.33 | 136.33 | -1.25% | 1,338,205 |
| May 12, 2025 | 135.86 | 138.23 | 134.60 | 138.06 | 138.06 | 2.45% | 1,684,465 |
| May 9, 2025 | 137.84 | 138.21 | 134.46 | 134.76 | 134.76 | -2.21% | 1,934,708 |
| May 8, 2025 | 136.15 | 138.94 | 136.12 | 137.81 | 137.81 | 0.97% | 1,638,044 |
| May 7, 2025 | 135.05 | 136.97 | 134.82 | 136.48 | 136.48 | 1.06% | 1,792,481 |
| May 6, 2025 | 134.00 | 135.85 | 129.74 | 135.05 | 135.05 | -2.41% | 3,501,570 |
| May 5, 2025 | 139.20 | 139.35 | 137.82 | 138.39 | 138.39 | -0.50% | 1,672,412 |
| May 2, 2025 | 139.70 | 140.25 | 138.26 | 139.08 | 139.08 | 0.39% | 1,206,848 |
| May 1, 2025 | 140.93 | 141.50 | 138.31 | 138.54 | 138.54 | -2.64% | 1,812,879 |
| Apr 30, 2025 | 141.96 | 142.38 | 139.04 | 142.30 | 142.30 | 0.78% | 1,878,807 |
| Apr 29, 2025 | 138.05 | 143.96 | 137.01 | 141.20 | 141.20 | 1.74% | 2,008,125 |
| Apr 28, 2025 | 138.09 | 139.44 | 137.50 | 138.78 | 138.78 | 0.37% | 1,361,728 |
| Apr 25, 2025 | 138.50 | 138.86 | 136.03 | 138.27 | 138.27 | 0.51% | 825,149 |
| Apr 24, 2025 | 137.81 | 138.95 | 136.31 | 137.57 | 137.57 | -1.11% | 1,221,154 |
| Apr 23, 2025 | 140.23 | 141.41 | 137.74 | 139.11 | 139.11 | -2.06% | 1,244,713 |
| Apr 22, 2025 | 138.05 | 142.14 | 138.05 | 142.03 | 140.80 | 2.45% | 1,025,940 |
| Apr 21, 2025 | 139.57 | 139.96 | 136.71 | 138.64 | 137.44 | -0.82% | 1,399,079 |
| Apr 17, 2025 | 137.29 | 140.33 | 137.29 | 139.78 | 138.57 | 2.18% | 948,646 |
| Apr 16, 2025 | 139.93 | 140.61 | 136.54 | 136.80 | 135.61 | -1.91% | 1,412,145 |
| Apr 15, 2025 | 140.99 | 141.25 | 139.33 | 139.46 | 138.25 | -1.05% | 1,120,999 |
| Apr 14, 2025 | 142.43 | 142.43 | 138.37 | 140.94 | 139.72 | -0.35% | 1,594,290 |
| Apr 11, 2025 | 139.65 | 142.26 | 137.71 | 141.44 | 140.21 | 0.38% | 1,249,613 |
| Apr 10, 2025 | 140.38 | 142.64 | 138.12 | 140.90 | 139.68 | 0.77% | 1,436,517 |
| Apr 9, 2025 | 135.95 | 140.98 | 133.82 | 139.82 | 138.60 | 2.51% | 1,888,795 |
| Apr 8, 2025 | 140.99 | 141.12 | 135.51 | 136.40 | 135.21 | -1.80% | 1,878,591 |