The Clorox Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	92.84	93.19	91.01	91.17	91.17	-0.90%	1,918,049
May 13, 2026	88.65	92.47	88.50	92.00	92.00	3.24%	3,421,138
May 12, 2026	89.46	90.53	88.48	89.11	89.11	0.24%	2,589,609
May 11, 2026	92.00	92.39	88.67	88.90	88.90	-3.54%	3,138,052
May 8, 2026	92.17	93.43	91.21	92.16	92.16	0.05%	3,310,904
May 7, 2026	90.05	93.46	89.90	92.11	92.11	2.33%	3,876,888
May 6, 2026	87.88	90.70	87.88	90.01	90.01	4.52%	4,957,794
May 5, 2026	86.30	86.97	84.70	86.12	86.12	-0.42%	3,680,246
May 4, 2026	87.51	87.75	85.62	86.48	86.48	-0.72%	6,208,803
May 1, 2026	90.99	91.15	86.01	87.11	87.11	-9.67%	13,260,511
Apr 30, 2026	95.22	96.92	95.11	96.44	96.44	1.76%	4,714,244
Apr 29, 2026	95.75	96.07	93.39	94.77	94.77	-1.89%	3,848,067
Apr 28, 2026	97.20	98.17	95.71	96.60	96.60	-0.06%	3,112,685
Apr 27, 2026	98.29	98.55	96.36	96.66	96.66	-2.05%	2,929,730
Apr 24, 2026	98.68	99.65	97.50	98.68	98.68	1.04%	2,060,028
Apr 23, 2026	97.44	98.66	96.95	97.66	97.66	0.84%	2,447,629
Apr 22, 2026	98.85	99.57	96.58	96.85	96.85	-2.77%	2,428,658
Apr 21, 2026	102.31	102.60	99.36	99.61	98.35	-2.51%	3,000,855
Apr 20, 2026	103.67	103.72	101.09	102.17	100.88	-2.30%	2,842,366
Apr 17, 2026	102.40	106.86	102.40	104.58	103.26	2.15%	2,895,842
Apr 16, 2026	102.97	103.58	101.57	102.38	101.09	-0.52%	1,853,025
Apr 15, 2026	104.32	104.59	102.39	102.92	101.62	-1.46%	1,489,238
Apr 14, 2026	103.21	105.01	103.01	104.44	103.12	1.02%	1,503,375
Apr 13, 2026	104.85	105.09	101.80	103.39	102.08	-1.80%	1,950,547
Apr 10, 2026	108.29	108.89	104.93	105.28	103.95	-2.17%	1,696,185
Apr 9, 2026	104.50	108.22	104.24	107.62	106.26	1.85%	1,744,627
Apr 8, 2026	105.71	108.71	105.04	105.67	104.33	2.55%	2,722,970
Apr 7, 2026	104.43	105.51	102.66	103.04	101.74	-1.76%	1,644,583
Apr 6, 2026	100.80	105.10	100.50	104.89	103.56	3.71%	2,305,512
Apr 2, 2026	102.81	103.36	100.84	101.14	99.86	-2.97%	2,689,819
Apr 1, 2026	103.33	105.53	102.50	104.24	102.92	0.59%	2,530,287
Mar 31, 2026	102.26	103.93	100.16	103.63	102.32	1.18%	2,964,666
Mar 30, 2026	101.54	102.85	100.39	102.42	101.13	0.37%	2,135,985
Mar 27, 2026	102.40	103.31	101.28	102.04	100.75	-0.14%	2,216,692
Mar 26, 2026	104.00	105.39	101.98	102.18	100.89	-2.46%	2,189,853
Mar 25, 2026	104.12	104.82	102.00	104.76	103.44	1.64%	2,045,955
Mar 24, 2026	105.40	106.27	102.78	103.07	101.77	-2.65%	2,042,709
Mar 23, 2026	108.70	108.75	105.67	105.88	104.54	-0.25%	2,043,413
Mar 20, 2026	107.21	107.40	105.62	106.15	104.81	-0.44%	4,823,269
Mar 19, 2026	107.22	107.45	105.23	106.62	105.27	-1.21%	2,472,657
Mar 18, 2026	110.00	110.76	107.62	107.93	106.57	-3.11%	2,391,604
Mar 17, 2026	112.94	113.12	111.36	111.40	109.99	-0.62%	1,141,408
Mar 16, 2026	111.95	113.11	111.27	112.09	110.67	1.27%	1,443,244
Mar 13, 2026	110.30	111.51	109.51	110.68	109.28	1.79%	1,674,274
Mar 12, 2026	112.00	112.06	108.51	108.73	107.36	-3.05%	1,677,365
Mar 11, 2026	115.00	115.10	110.84	112.15	110.73	-3.21%	1,774,238
Mar 10, 2026	113.00	116.75	111.59	115.87	114.41	2.17%	2,213,359
Mar 9, 2026	113.50	114.00	108.94	113.41	111.98	-1.09%	2,726,918
Mar 6, 2026	112.92	115.30	110.25	114.66	113.21	0.84%	2,103,892
Mar 5, 2026	116.55	116.58	113.51	113.70	112.26	-3.18%	2,384,818