Skip to main content
logo
The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
88.77
-0.85 (-0.95%)
At close: Sep 10, 2026, 4:00 PM EDT
89.61
+0.84 (0.95%)
Pre-market: Sep 11, 2026, 7:47 AM EDT

The Clorox Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202689.3589.6788.4488.7788.77-0.95%2,684,873
Sep 9, 202691.0091.0089.1489.6289.62-2.16%2,776,821
Sep 8, 202692.8193.8591.6091.6091.60-1.57%2,731,560
Sep 4, 202693.7594.1892.6393.0693.06-1.30%2,201,214
Sep 3, 202694.2095.0493.2494.2994.290.02%2,239,028
Sep 2, 202695.5196.5993.9594.2794.27-0.74%2,537,627
Sep 1, 202697.6298.8594.8994.9794.97-2.77%3,321,336
Aug 31, 2026102.17102.1796.7797.6897.68-4.73%12,894,470
Aug 28, 2026104.02104.85102.25102.53102.53-1.06%1,865,541
Aug 27, 2026103.00104.92102.37103.63103.63-0.58%1,419,589
Aug 26, 2026105.08106.23104.10104.23104.23-0.67%1,522,083
Aug 25, 2026106.20106.43104.39104.93104.93-2.09%1,683,424
Aug 24, 2026107.18109.42107.02107.17107.170.45%1,779,865
Aug 21, 2026106.11107.32104.82106.69106.690.61%2,151,178
Aug 20, 2026106.80108.95105.80106.04106.04-1.72%2,016,210
Aug 19, 2026106.44108.68106.41107.90107.902.23%2,324,680
Aug 18, 2026106.62107.85105.33105.55105.55-0.37%2,349,360
Aug 17, 2026105.00107.10104.30105.94105.940.23%2,475,902
Aug 14, 2026106.23106.53104.67105.70105.70-0.79%1,935,768
Aug 13, 2026106.13107.45104.45106.54106.540.74%3,831,662
Aug 12, 2026106.00107.02105.34105.76105.76-1.16%1,981,838
Aug 11, 2026106.70108.60106.44108.25107.000.51%2,547,384
Aug 10, 2026104.84108.06104.15107.70106.462.43%3,553,624
Aug 7, 2026105.93107.09104.77105.15103.94-0.43%2,044,207
Aug 6, 2026106.26107.69105.18105.60104.38-0.23%2,014,854
Aug 5, 2026105.32106.10102.79105.84104.621.12%3,281,860
Aug 4, 202698.02104.8498.02104.67103.466.52%5,292,724
Aug 3, 202697.3299.8096.5898.2697.132.86%3,982,575
Jul 31, 202695.6596.2794.2095.5394.43-1.24%3,164,657
Jul 30, 202698.0298.2496.1296.7395.61-2.91%2,281,913
Jul 29, 202698.33100.4597.1999.6398.48-0.69%2,351,689
Jul 28, 202698.35101.3797.80100.3299.162.99%2,843,629
Jul 27, 202696.4997.8095.7497.4196.291.95%2,134,755
Jul 24, 202694.2196.0393.4595.5594.451.87%1,438,808
Jul 23, 202694.4994.8793.0593.8092.72-2.05%2,207,892
Jul 22, 202697.3697.6495.4295.7694.650.07%2,094,061
Jul 21, 202695.9796.7995.0395.6994.59-0.62%1,727,482
Jul 20, 202697.0097.5094.8696.2995.18-0.03%2,118,170
Jul 17, 2026100.00100.4695.8396.3295.21-2.42%2,370,161
Jul 16, 202696.9899.3096.5198.7197.571.82%2,173,929
Jul 15, 202693.4098.1493.4096.9595.832.32%3,656,264
Jul 14, 202695.0395.5092.8894.7593.66-0.32%3,202,941
Jul 13, 202697.0097.5193.8595.0593.95-1.56%2,679,111
Jul 10, 202694.0397.5993.5896.5695.443.75%2,190,393
Jul 9, 202693.1294.0792.4493.0792.00-0.89%2,318,005
Jul 8, 202695.2195.5593.8793.9192.83-3.59%2,608,498
Jul 7, 202699.0099.4897.0097.4196.290.16%2,137,921
Jul 6, 202696.9497.7595.0997.2596.13-0.01%1,936,741
Jul 2, 202697.4098.2096.1097.2696.140.87%1,788,727
Jul 1, 202696.1897.7095.7696.4295.311.03%1,827,880