The Clorox Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	108.29	108.89	104.93	105.28	105.28	-2.17%	1,695,795
Apr 9, 2026	104.50	108.22	104.24	107.62	107.62	1.85%	1,744,054
Apr 8, 2026	105.71	108.71	105.04	105.67	105.67	2.55%	2,721,980
Apr 7, 2026	104.43	105.51	102.66	103.04	103.04	-1.76%	1,562,360
Apr 6, 2026	100.80	105.10	100.50	104.89	104.89	3.71%	2,253,535
Apr 2, 2026	102.81	103.36	100.84	101.14	101.14	-2.97%	2,655,496
Apr 1, 2026	103.33	105.53	102.50	104.24	104.24	0.59%	2,529,694
Mar 31, 2026	102.26	103.93	100.16	103.63	103.63	1.18%	2,959,932
Mar 30, 2026	101.54	102.85	100.39	102.42	102.42	0.37%	2,130,851
Mar 27, 2026	102.40	103.31	101.28	102.04	102.04	-0.14%	2,213,039
Mar 26, 2026	104.00	105.39	101.98	102.18	102.18	-2.46%	2,188,368
Mar 25, 2026	104.12	104.82	102.00	104.76	104.76	1.64%	2,039,854
Mar 24, 2026	105.40	106.27	102.78	103.07	103.07	-2.65%	2,041,043
Mar 23, 2026	108.70	108.75	105.67	105.88	105.88	-0.25%	2,042,693
Mar 20, 2026	107.21	107.40	105.62	106.15	106.15	-0.44%	4,735,134
Mar 19, 2026	107.22	107.45	105.23	106.62	106.62	-1.21%	2,439,750
Mar 18, 2026	110.00	110.76	107.62	107.93	107.93	-3.11%	2,386,889
Mar 17, 2026	112.94	113.12	111.36	111.40	111.40	-0.62%	1,140,609
Mar 16, 2026	111.95	113.11	111.27	112.09	112.09	1.27%	1,442,207
Mar 13, 2026	110.30	111.51	109.51	110.68	110.68	1.79%	1,673,613
Mar 12, 2026	112.00	112.06	108.51	108.73	108.73	-3.05%	1,674,558
Mar 11, 2026	115.00	115.10	110.84	112.15	112.15	-3.21%	1,733,117
Mar 10, 2026	113.00	116.75	111.59	115.87	115.87	2.17%	2,212,883
Mar 9, 2026	113.50	114.00	108.94	113.41	113.41	-1.09%	2,726,472
Mar 6, 2026	112.92	115.30	110.25	114.66	114.66	0.84%	2,088,190
Mar 5, 2026	116.55	116.58	113.51	113.70	113.70	-3.18%	2,379,886
Mar 4, 2026	121.02	121.26	116.30	117.43	117.43	-3.07%	2,710,762
Mar 3, 2026	125.26	125.97	120.64	121.15	121.15	-4.46%	2,105,659
Mar 2, 2026	125.67	127.46	125.14	126.81	126.81	-0.28%	1,678,234
Feb 27, 2026	127.19	128.68	126.33	127.16	127.16	0.21%	1,773,198
Feb 26, 2026	127.51	128.90	126.41	126.89	126.89	0.51%	1,865,531
Feb 25, 2026	125.96	126.38	122.33	126.24	126.24	-0.32%	1,729,096
Feb 24, 2026	127.14	128.07	125.91	126.65	126.65	-0.09%	1,131,469
Feb 23, 2026	122.60	127.35	122.60	126.76	126.76	2.56%	1,927,303
Feb 20, 2026	122.28	123.61	121.81	123.60	123.60	1.13%	2,374,060
Feb 19, 2026	123.51	123.99	121.48	122.22	122.22	-0.80%	1,499,377
Feb 18, 2026	122.78	124.10	121.89	123.20	123.20	0.20%	1,580,724
Feb 17, 2026	126.50	127.50	120.94	122.96	122.96	-2.37%	2,781,176
Feb 13, 2026	125.00	126.01	123.62	125.94	125.94	1.04%	1,519,860
Feb 12, 2026	126.51	126.77	124.43	124.64	124.64	-1.04%	2,547,446
Feb 11, 2026	122.16	126.64	121.85	125.95	125.95	3.71%	2,408,091
Feb 10, 2026	120.00	122.29	119.91	121.45	121.45	1.56%	2,099,386
Feb 9, 2026	118.16	120.50	118.16	119.59	119.59	0.19%	2,088,957
Feb 6, 2026	116.81	119.86	116.75	119.36	119.36	1.49%	1,911,548
Feb 5, 2026	119.00	120.87	116.75	117.61	117.61	-0.14%	2,535,897
Feb 4, 2026	113.85	120.17	113.01	117.77	117.77	2.43%	5,275,684
Feb 3, 2026	111.92	115.48	111.33	114.98	114.98	1.49%	2,700,738
Feb 2, 2026	112.92	113.62	112.05	113.29	113.29	0.44%	2,379,731
Jan 30, 2026	111.12	113.02	110.47	112.79	112.79	2.82%	3,105,549
Jan 29, 2026	109.11	110.19	108.30	109.70	109.70	0.83%	1,701,480