The Clorox Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	106.80	108.95	105.80	106.04	106.04	-1.72%	2,016,210
Aug 19, 2026	106.44	108.68	106.41	107.90	107.90	2.23%	2,324,680
Aug 18, 2026	106.62	107.85	105.33	105.55	105.55	-0.37%	2,349,360
Aug 17, 2026	105.00	107.10	104.30	105.94	105.94	0.23%	2,475,902
Aug 14, 2026	106.23	106.53	104.67	105.70	105.70	-0.79%	1,935,768
Aug 13, 2026	106.13	107.45	104.45	106.54	106.54	0.74%	3,831,662
Aug 12, 2026	106.00	107.02	105.34	105.76	105.76	-1.16%	1,981,838
Aug 11, 2026	106.70	108.60	106.44	108.25	107.00	0.51%	2,547,384
Aug 10, 2026	104.84	108.06	104.15	107.70	106.46	2.43%	3,553,624
Aug 7, 2026	105.93	107.09	104.77	105.15	103.94	-0.43%	2,044,207
Aug 6, 2026	106.26	107.69	105.18	105.60	104.38	-0.23%	2,014,854
Aug 5, 2026	105.32	106.10	102.79	105.84	104.62	1.12%	3,281,860
Aug 4, 2026	98.02	104.84	98.02	104.67	103.46	6.52%	5,292,724
Aug 3, 2026	97.32	99.80	96.58	98.26	97.13	2.86%	3,982,575
Jul 31, 2026	95.65	96.27	94.20	95.53	94.43	-1.24%	3,164,657
Jul 30, 2026	98.02	98.24	96.12	96.73	95.61	-2.91%	2,281,913
Jul 29, 2026	98.33	100.45	97.19	99.63	98.48	-0.69%	2,351,689
Jul 28, 2026	98.35	101.37	97.80	100.32	99.16	2.99%	2,843,629
Jul 27, 2026	96.49	97.80	95.74	97.41	96.29	1.95%	2,134,755
Jul 24, 2026	94.21	96.03	93.45	95.55	94.45	1.87%	1,438,808
Jul 23, 2026	94.49	94.87	93.05	93.80	92.72	-2.05%	2,207,892
Jul 22, 2026	97.36	97.64	95.42	95.76	94.65	0.07%	2,094,061
Jul 21, 2026	95.97	96.79	95.03	95.69	94.59	-0.62%	1,727,482
Jul 20, 2026	97.00	97.50	94.86	96.29	95.18	-0.03%	2,118,170
Jul 17, 2026	100.00	100.46	95.83	96.32	95.21	-2.42%	2,370,161
Jul 16, 2026	96.98	99.30	96.51	98.71	97.57	1.82%	2,173,929
Jul 15, 2026	93.40	98.14	93.40	96.95	95.83	2.32%	3,656,264
Jul 14, 2026	95.03	95.50	92.88	94.75	93.66	-0.32%	3,202,941
Jul 13, 2026	97.00	97.51	93.85	95.05	93.95	-1.56%	2,679,111
Jul 10, 2026	94.03	97.59	93.58	96.56	95.44	3.75%	2,190,393
Jul 9, 2026	93.12	94.07	92.44	93.07	92.00	-0.89%	2,318,005
Jul 8, 2026	95.21	95.55	93.87	93.91	92.83	-3.59%	2,608,498
Jul 7, 2026	99.00	99.48	97.00	97.41	96.29	0.16%	2,137,921
Jul 6, 2026	96.94	97.75	95.09	97.25	96.13	-0.01%	1,936,741
Jul 2, 2026	97.40	98.20	96.10	97.26	96.14	0.87%	1,788,727
Jul 1, 2026	96.18	97.70	95.76	96.42	95.31	1.03%	1,827,880
Jun 30, 2026	96.18	97.50	93.19	95.44	94.34	-1.70%	2,407,790
Jun 29, 2026	97.23	97.89	95.85	97.09	95.97	-0.46%	1,679,611
Jun 26, 2026	96.25	97.87	95.95	97.54	96.41	2.38%	2,725,337
Jun 25, 2026	95.35	96.76	94.50	95.27	94.17	-0.12%	1,694,710
Jun 24, 2026	93.64	96.68	93.19	95.38	94.28	2.96%	2,103,461
Jun 23, 2026	92.47	93.46	91.82	92.64	91.57	2.25%	2,409,763
Jun 22, 2026	95.00	95.54	90.50	90.60	89.55	-5.43%	3,482,062
Jun 18, 2026	96.14	97.81	95.50	95.80	94.69	0.87%	4,811,419
Jun 17, 2026	97.16	98.34	94.44	94.97	93.87	-2.60%	2,609,662
Jun 16, 2026	96.22	98.13	96.22	97.51	96.38	1.59%	2,422,755
Jun 15, 2026	96.98	97.99	94.77	95.98	94.87	-0.87%	2,129,860
Jun 12, 2026	98.90	99.24	96.60	96.82	95.70	-1.51%	1,954,399
Jun 11, 2026	99.07	99.48	97.02	98.30	97.16	-1.03%	2,553,044
Jun 10, 2026	99.10	100.73	98.95	99.32	98.17	0.85%	2,126,063