The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
83.80
+0.36 (0.43%)
At close: Oct 9, 2026, 4:00 PM EDT
83.62
-0.18 (-0.21%)
After-hours: Oct 9, 2026, 6:26 PM EDT
The Clorox Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 83.37 | 83.85 | 82.47 | 83.80 | 83.80 | 0.43% | 1,497,904 |
| Oct 8, 2026 | 82.16 | 83.76 | 81.73 | 83.44 | 83.44 | 1.50% | 2,738,538 |
| Oct 7, 2026 | 83.59 | 84.06 | 82.09 | 82.21 | 82.21 | -1.57% | 2,143,651 |
| Oct 6, 2026 | 82.94 | 84.73 | 82.37 | 83.52 | 83.52 | 1.84% | 3,080,447 |
| Oct 5, 2026 | 80.96 | 82.44 | 80.82 | 82.01 | 82.01 | 1.99% | 2,753,503 |
| Oct 2, 2026 | 81.25 | 81.46 | 79.78 | 80.41 | 80.41 | -0.30% | 2,187,758 |
| Oct 1, 2026 | 80.60 | 81.01 | 79.12 | 80.65 | 80.65 | -0.44% | 3,727,452 |
| Sep 30, 2026 | 82.44 | 82.51 | 80.84 | 81.01 | 81.01 | -0.72% | 2,753,269 |
| Sep 29, 2026 | 81.19 | 81.99 | 80.97 | 81.60 | 81.60 | 0.22% | 2,690,456 |
| Sep 28, 2026 | 82.80 | 83.32 | 80.84 | 81.42 | 81.42 | -2.84% | 3,193,353 |
| Sep 25, 2026 | 82.19 | 84.12 | 81.60 | 83.80 | 83.80 | 2.44% | 2,583,242 |
| Sep 24, 2026 | 84.28 | 84.51 | 81.73 | 81.80 | 81.80 | -2.55% | 3,026,124 |
| Sep 23, 2026 | 86.82 | 87.32 | 83.83 | 83.94 | 83.94 | -3.68% | 2,267,114 |
| Sep 22, 2026 | 86.99 | 87.66 | 86.50 | 87.15 | 87.15 | 2.67% | 3,310,899 |
| Sep 21, 2026 | 83.54 | 85.65 | 82.51 | 84.88 | 84.88 | 2.14% | 4,101,579 |
| Sep 18, 2026 | 84.07 | 84.71 | 83.09 | 83.10 | 83.10 | -2.24% | 5,016,902 |
| Sep 17, 2026 | 85.86 | 86.15 | 83.76 | 85.00 | 85.00 | 0.16% | 3,917,319 |
| Sep 16, 2026 | 87.08 | 87.36 | 84.79 | 84.86 | 84.86 | -2.64% | 3,405,195 |
| Sep 15, 2026 | 89.05 | 89.30 | 87.07 | 87.16 | 87.16 | -2.41% | 2,497,629 |
| Sep 14, 2026 | 88.76 | 89.92 | 88.54 | 89.31 | 89.31 | 1.77% | 2,259,433 |
| Sep 11, 2026 | 89.50 | 89.74 | 85.72 | 87.76 | 87.76 | -1.14% | 6,117,736 |
| Sep 10, 2026 | 89.35 | 89.67 | 88.44 | 88.77 | 88.77 | -0.95% | 2,684,873 |
| Sep 9, 2026 | 91.00 | 91.00 | 89.14 | 89.62 | 89.62 | -2.16% | 2,776,821 |
| Sep 8, 2026 | 92.81 | 93.85 | 91.60 | 91.60 | 91.60 | -1.57% | 2,731,560 |
| Sep 4, 2026 | 93.75 | 94.18 | 92.63 | 93.06 | 93.06 | -1.30% | 2,201,214 |
| Sep 3, 2026 | 94.20 | 95.04 | 93.24 | 94.29 | 94.29 | 0.02% | 2,239,028 |
| Sep 2, 2026 | 95.51 | 96.59 | 93.95 | 94.27 | 94.27 | -0.74% | 2,537,627 |
| Sep 1, 2026 | 97.62 | 98.85 | 94.89 | 94.97 | 94.97 | -2.77% | 3,321,336 |
| Aug 31, 2026 | 102.17 | 102.17 | 96.77 | 97.68 | 97.68 | -4.73% | 12,894,470 |
| Aug 28, 2026 | 104.02 | 104.85 | 102.25 | 102.53 | 102.53 | -1.06% | 1,865,541 |
| Aug 27, 2026 | 103.00 | 104.92 | 102.37 | 103.63 | 103.63 | -0.58% | 1,419,589 |
| Aug 26, 2026 | 105.08 | 106.23 | 104.10 | 104.23 | 104.23 | -0.67% | 1,522,083 |
| Aug 25, 2026 | 106.20 | 106.43 | 104.39 | 104.93 | 104.93 | -2.09% | 1,683,424 |
| Aug 24, 2026 | 107.18 | 109.42 | 107.02 | 107.17 | 107.17 | 0.45% | 1,779,865 |
| Aug 21, 2026 | 106.11 | 107.32 | 104.82 | 106.69 | 106.69 | 0.61% | 2,151,178 |
| 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 |