The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
125.40
+0.55 (0.44%)
Sep 17, 2025, 4:00 PM EDT - Market closed
The Clorox Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 124.99 | 127.17 | 124.93 | 125.40 | 125.40 | 0.44% | 1,301,943 |
| Sep 16, 2025 | 123.26 | 125.16 | 123.16 | 124.85 | 124.85 | 1.65% | 1,737,758 |
| Sep 15, 2025 | 123.71 | 124.37 | 122.58 | 122.82 | 122.82 | -0.56% | 1,240,661 |
| Sep 12, 2025 | 124.00 | 124.52 | 123.51 | 123.51 | 123.51 | -0.72% | 1,519,881 |
| Sep 11, 2025 | 123.88 | 124.88 | 123.51 | 124.41 | 124.41 | 0.88% | 1,585,596 |
| Sep 10, 2025 | 125.00 | 125.28 | 122.83 | 123.33 | 123.33 | -1.87% | 1,286,307 |
| Sep 9, 2025 | 125.33 | 126.02 | 124.36 | 125.68 | 125.68 | -0.15% | 1,347,364 |
| Sep 8, 2025 | 126.73 | 126.95 | 124.81 | 125.87 | 125.87 | -0.91% | 1,969,519 |
| Sep 5, 2025 | 124.50 | 128.15 | 124.50 | 127.03 | 127.03 | 1.93% | 3,231,737 |
| Sep 4, 2025 | 123.06 | 124.72 | 122.97 | 124.63 | 124.63 | 1.40% | 2,753,799 |
| Sep 3, 2025 | 119.65 | 123.01 | 119.50 | 122.91 | 122.91 | 2.44% | 2,853,524 |
| Sep 2, 2025 | 118.74 | 120.23 | 117.87 | 119.98 | 119.98 | 1.51% | 2,007,138 |
| Aug 29, 2025 | 118.00 | 119.25 | 117.50 | 118.20 | 118.20 | 0.22% | 1,816,509 |
| Aug 28, 2025 | 119.08 | 119.30 | 116.53 | 117.94 | 117.94 | -0.87% | 2,271,132 |
| Aug 27, 2025 | 118.13 | 119.16 | 117.90 | 118.97 | 118.97 | 1.10% | 1,789,737 |
| Aug 26, 2025 | 119.00 | 119.48 | 117.53 | 117.67 | 117.67 | -1.44% | 1,813,819 |
| Aug 25, 2025 | 120.35 | 120.71 | 118.45 | 119.39 | 119.39 | -0.76% | 1,814,767 |
| Aug 22, 2025 | 120.54 | 121.42 | 120.13 | 120.31 | 120.31 | 0.39% | 1,279,481 |
| Aug 21, 2025 | 120.16 | 120.72 | 119.26 | 119.84 | 119.84 | -1.16% | 1,756,338 |
| Aug 20, 2025 | 121.30 | 123.20 | 120.81 | 121.25 | 121.25 | 0.36% | 1,475,117 |
| Aug 19, 2025 | 119.75 | 121.25 | 119.62 | 120.81 | 120.81 | 1.11% | 1,863,181 |
| Aug 18, 2025 | 122.02 | 122.60 | 119.34 | 119.48 | 119.48 | -2.20% | 2,101,043 |
| Aug 15, 2025 | 121.96 | 123.32 | 121.67 | 122.17 | 122.17 | 0.49% | 1,207,835 |
| Aug 14, 2025 | 122.00 | 122.12 | 120.66 | 121.58 | 121.58 | -1.07% | 1,413,493 |
| Aug 13, 2025 | 121.24 | 123.28 | 120.76 | 122.89 | 122.89 | 0.06% | 1,882,770 |
| Aug 12, 2025 | 122.17 | 123.26 | 121.28 | 122.82 | 121.59 | 0.60% | 1,960,026 |
| Aug 11, 2025 | 124.89 | 125.03 | 121.92 | 122.09 | 120.87 | -2.23% | 1,767,543 |
| Aug 8, 2025 | 125.97 | 126.46 | 124.23 | 124.87 | 123.62 | -0.96% | 1,299,645 |
| Aug 7, 2025 | 125.64 | 126.50 | 124.81 | 126.08 | 124.82 | 0.46% | 1,504,120 |
| Aug 6, 2025 | 125.31 | 126.32 | 124.70 | 125.50 | 124.25 | 0.10% | 1,652,132 |
| Aug 5, 2025 | 124.26 | 125.95 | 123.33 | 125.37 | 124.12 | 0.95% | 1,660,489 |
| Aug 4, 2025 | 123.20 | 125.45 | 122.82 | 124.19 | 122.95 | 0.89% | 2,194,594 |
| Aug 1, 2025 | 127.26 | 127.60 | 121.35 | 123.10 | 121.87 | -1.96% | 3,928,463 |
| Jul 31, 2025 | 126.48 | 126.76 | 124.87 | 125.56 | 124.31 | -0.49% | 4,108,702 |
| Jul 30, 2025 | 127.39 | 127.80 | 125.72 | 126.18 | 124.92 | -0.68% | 1,869,894 |
| Jul 29, 2025 | 127.16 | 128.05 | 126.02 | 127.04 | 125.77 | -0.16% | 1,746,797 |
| Jul 28, 2025 | 130.41 | 130.41 | 127.24 | 127.24 | 125.97 | -2.73% | 1,718,383 |
| Jul 25, 2025 | 131.45 | 131.86 | 130.14 | 130.81 | 129.50 | -0.46% | 1,287,132 |
| Jul 24, 2025 | 132.00 | 132.00 | 130.70 | 131.42 | 130.11 | -0.01% | 1,508,372 |
| Jul 23, 2025 | 129.76 | 132.03 | 129.66 | 131.43 | 130.12 | 1.27% | 1,555,569 |
| Jul 22, 2025 | 126.81 | 129.89 | 126.81 | 129.78 | 128.48 | 2.54% | 1,342,077 |
| Jul 21, 2025 | 128.36 | 128.88 | 126.47 | 126.57 | 125.31 | -1.40% | 1,374,255 |
| Jul 18, 2025 | 129.47 | 129.90 | 127.65 | 128.37 | 127.09 | -0.69% | 1,662,307 |
| Jul 17, 2025 | 126.90 | 129.81 | 126.51 | 129.26 | 127.97 | 1.86% | 1,999,085 |
| Jul 16, 2025 | 123.79 | 127.16 | 123.76 | 126.90 | 125.63 | 2.20% | 1,567,625 |
| Jul 15, 2025 | 126.84 | 127.52 | 123.81 | 124.17 | 122.93 | -2.54% | 1,771,941 |
| Jul 14, 2025 | 125.99 | 127.54 | 125.20 | 127.40 | 126.13 | 0.68% | 1,639,817 |
| Jul 11, 2025 | 127.01 | 127.66 | 126.27 | 126.54 | 125.28 | -1.02% | 1,376,671 |
| Jul 10, 2025 | 125.73 | 128.79 | 125.09 | 127.84 | 126.56 | 1.46% | 1,645,337 |
| Jul 9, 2025 | 126.00 | 126.30 | 124.53 | 126.00 | 124.74 | 0.03% | 1,491,835 |