The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
113.22
+2.55 (2.30%)
Oct 30, 2025, 12:46 PM EDT - Market open

The Clorox Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025111.59113.60111.43113.19-2.28%794,259
Oct 29, 2025115.00115.25110.61110.67110.67-3.95%2,084,181
Oct 28, 2025115.22116.83114.55115.22115.22-0.24%1,425,091
Oct 27, 2025115.85115.92114.95115.50115.50-0.30%1,865,994
Oct 24, 2025117.51117.90115.83115.85115.85-0.41%1,565,921
Oct 23, 2025118.00118.24116.32116.33116.33-1.57%1,753,565
Oct 22, 2025118.43119.53117.40118.18118.18-1.43%1,497,236
Oct 21, 2025120.01120.58118.88119.89118.650.25%1,505,339
Oct 20, 2025119.80121.12119.41119.59118.35-0.11%1,413,595
Oct 17, 2025117.85119.84117.85119.72118.481.80%1,224,125
Oct 16, 2025118.36119.45117.50117.60116.38-0.64%1,198,799
Oct 15, 2025119.05119.72118.31118.36117.13-0.81%1,125,686
Oct 14, 2025120.76120.85117.22119.33118.09-0.86%1,604,657
Oct 13, 2025119.96121.79119.73120.37119.120.19%1,668,163
Oct 10, 2025120.18120.89119.41120.14118.890.12%1,501,943
Oct 9, 2025119.59120.15119.25120.00118.750.34%1,148,361
Oct 8, 2025119.87120.00118.31119.59118.35-0.75%1,383,522
Oct 7, 2025118.50120.69117.53120.49119.241.53%1,633,114
Oct 6, 2025123.19123.29118.64118.67117.44-3.67%2,232,394
Oct 3, 2025122.38124.14122.08123.19121.910.77%1,264,121
Oct 2, 2025122.11123.02121.35122.25120.98-0.35%1,331,987
Oct 1, 2025122.93123.28121.81122.68121.41-0.50%1,611,560
Sep 30, 2025122.68123.90121.95123.30122.020.25%1,612,755
Sep 29, 2025124.71124.75122.13122.99121.71-1.13%1,996,192
Sep 26, 2025123.13124.76122.65124.39123.101.37%1,846,112
Sep 25, 2025123.68123.93121.26122.71121.44-0.30%2,043,896
Sep 24, 2025120.42123.24120.21123.08121.802.24%1,959,650
Sep 23, 2025119.37120.67117.64120.38119.130.38%1,667,615
Sep 22, 2025122.00123.00119.92119.93118.69-1.42%1,827,100
Sep 19, 2025124.51124.51121.66121.66120.40-1.98%5,301,193
Sep 18, 2025124.79125.67124.00124.12122.83-1.02%1,707,603
Sep 17, 2025124.99127.17124.93125.40124.100.44%1,301,943
Sep 16, 2025123.26125.16123.16124.85123.551.65%1,737,758
Sep 15, 2025123.71124.37122.58122.82121.55-0.56%1,240,661
Sep 12, 2025124.00124.52123.51123.51122.23-0.72%1,519,881
Sep 11, 2025123.88124.88123.51124.41123.120.88%1,585,596
Sep 10, 2025125.00125.28122.83123.33122.05-1.87%1,286,307
Sep 9, 2025125.33126.02124.36125.68124.38-0.15%1,347,364
Sep 8, 2025126.73126.95124.81125.87124.56-0.91%1,969,519
Sep 5, 2025124.50128.15124.50127.03125.711.93%3,231,737
Sep 4, 2025123.06124.72122.97124.63123.341.40%2,753,799
Sep 3, 2025119.65123.01119.50122.91121.632.44%2,853,524
Sep 2, 2025118.74120.23117.87119.98118.731.51%2,007,138
Aug 29, 2025118.00119.25117.50118.20116.970.22%1,816,509
Aug 28, 2025119.08119.30116.53117.94116.72-0.87%2,271,132
Aug 27, 2025118.13119.16117.90118.97117.741.10%1,789,737
Aug 26, 2025119.00119.48117.53117.67116.45-1.44%1,813,819
Aug 25, 2025120.35120.71118.45119.39118.15-0.76%1,814,767
Aug 22, 2025120.54121.42120.13120.31119.060.39%1,279,481
Aug 21, 2025120.16120.72119.26119.84118.60-1.16%1,756,338